Ready Capital Corporation (RC-PE) NYSE

Currency In USD

RC-PE Historical Return

If you invested $1000 in Ready Capital Corporation (RC-PE) since IPO date, it would be worth $809.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $802.55, while $1000 invested 1 year ago would be worth $926.37. This corresponds to total returns of -19.06%, -19.74%, -7.36%, respectively, with annualized returns of -3.97%, -4.3%, -7.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RC-PE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.34	13.21	13.21	13.34	13.16	6,979
August 20, 2026	13.19	13.4	13.4	13.4	13.19	4,468
August 19, 2026	13.17	13.3	13.3	13.39	13.17	6,678
August 18, 2026	13.24	13.24	13.24	13.48	13.22	6,622
August 17, 2026	12.99	13.24	13.24	13.25	12.99	6,646
August 14, 2026	12.94	13.16	13.16	13.2	12.94	3,980
August 13, 2026	13.17	12.94	12.94	13.23	12.92	3,675
August 12, 2026	12.87	12.81	12.81	13.06	12.8	7,623
August 11, 2026	13.12	12.99	12.99	13.24	12.99	8,123
August 10, 2026	13.04	13.24	13.24	13.25	13.04	2,879
August 07, 2026	12.95	13.57	13.57	13.6	12.95	11,750
August 06, 2026	12.99	12.86	12.86	13.1	12.76	13,304
August 05, 2026	12.91	13	13	13	12.88	1,664
August 04, 2026	13.05	12.99	12.99	13.05	12.86	3,863
August 03, 2026	12.8	13.05	13.05	13.2	12.8	20,169
July 31, 2026	12.6	12.8	12.8	12.85	12.36	13,973
July 30, 2026	12.66	12.6	12.6	12.66	12.29	9,488
July 29, 2026	12.4	12.56	12.56	12.72	12.4	10,873
July 28, 2026	12.41	12.56	12.56	12.71	12.41	5,316
July 27, 2026	12.38	12.49	12.49	12.56	12.33	15,486
July 24, 2026	12.2	12.29	12.29	12.38	12.13	8,151
July 23, 2026	12.21	12.4	12.4	12.41	12	3,130
July 22, 2026	12.31	12.36	12.36	12.49	12.29	15,750
July 21, 2026	11.97	12.12	12.12	12.12	11.97	2,646
July 20, 2026	11.9	12.04	12.04	12.13	11.9	11,096
July 17, 2026	12	11.91	11.91	12	11.78	4,624
July 16, 2026	11.9	12.1	12.1	12.15	11.86	4,852
July 15, 2026	12.06	12.16	12.16	12.16	12.02	5,036
July 14, 2026	11.98	12	12	12.02	11.9	1,495
July 13, 2026	11.86	12.11	12.11	12.11	11.86	2,077
July 10, 2026	12	12.1	12.1	12.11	12	635
July 09, 2026	11.71	12.11	12.11	12.11	11.71	3,506
July 08, 2026	12.18	12.06	12.06	12.21	12.05	3,263
July 07, 2026	12.05	12.01	12.01	12.37	11.95	2,650
July 06, 2026	12.32	12.11	12.11	12.32	12.05	926
July 02, 2026	12.17	12.05	12.05	12.17	12.05	2,447
July 01, 2026	11.7	12.09	12.09	12.09	11.7	1,829
June 30, 2026	12.1	11.7	11.7	12.17	11.65	38,439
June 29, 2026	12.3	12.27	12.27	12.3	12.27	1,146
June 26, 2026	12.1	12.3	12.3	12.36	12.03	8,204
June 25, 2026	12.2	12.15	12.15	12.2	11.83	7,680
June 24, 2026	12.01	12.22	12.22	12.39	12	8,034
June 23, 2026	12.39	12.24	12.24	12.45	12	6,970
June 22, 2026	12.38	12.37	12.37	12.59	12.2	12,623
June 18, 2026	12.36	12.48	12.48	12.65	12.36	5,401
June 17, 2026	12.49	12.55	12.55	12.55	12.33	1,783
June 16, 2026	12.3	12.5	12.5	12.53	12.22	3,020
June 15, 2026	12.28	12.3	12.3	12.45	12.22	3,560
June 12, 2026	12.41	12.4	12.4	12.63	12.3	8,496
June 11, 2026	12.47	12.35	12.35	12.47	12.29	1,602
June 10, 2026	12.5	12.61	12.61	12.7	12.5	3,368
June 09, 2026	12.4	12.39	12.39	12.41	12.29	2,270
June 08, 2026	12.52	12.5	12.5	12.56	12.4	8,349
June 05, 2026	12.55	12.56	12.56	12.62	12.55	1,092
June 04, 2026	12.5	12.56	12.56	12.8	12.5	5,550
June 03, 2026	12.69	12.5	12.5	12.69	12.5	1,183
June 02, 2026	12.58	12.69	12.69	12.85	12.58	2,313
June 01, 2026	12.72	12.9	12.9	12.9	12.5	12,551
May 29, 2026	12.73	12.74	12.74	12.93	12.71	3,232
May 28, 2026	12.81	12.7	12.7	12.81	12.58	5,266