Ready Capital Corporation - RC-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.81	12.08	12.08	12.11	11.81	4,002
February 19, 2026	12.34	12.12	12.12	12.48	11.82	9,779
February 18, 2026	12.23	12.35	12.35	12.69	11.67	23,172
February 17, 2026	12.35	12.27	12.27	12.35	11.47	42,787
February 13, 2026	12.29	12.38	12.38	12.59	12.24	23,119
February 12, 2026	12.55	12.35	12.35	12.62	12.24	21,903
February 11, 2026	12.9	12.69	12.69	12.91	12.49	28,513
February 10, 2026	12.91	12.9	12.9	12.97	12.79	6,245
February 09, 2026	13.07	12.96	12.96	13.07	12.96	7,002
February 06, 2026	13.42	13.07	13.07	13.42	13.07	4,580
February 05, 2026	13.4	13.16	13.16	13.48	13.13	15,860
February 04, 2026	13.5	13.41	13.41	13.5	13.37	2,332
February 03, 2026	13.67	13.45	13.45	13.67	13.42	4,703
February 02, 2026	13.47	13.61	13.61	13.68	13.47	5,304
January 30, 2026	13.51	13.45	13.45	13.7	13.44	7,803
January 29, 2026	13.57	13.44	13.44	13.57	13.37	6,388
January 28, 2026	13.65	13.49	13.49	13.72	13.49	1,659
January 27, 2026	13.84	13.56	13.56	13.84	13.56	6,304
January 26, 2026	13.81	13.87	13.87	14	13.55	26,574
January 23, 2026	14.08	14.06	14.06	14.1	13.88	6,301
January 22, 2026	13.92	14.08	14.08	14.1	13.92	2,851
January 21, 2026	13.8	14	14	14.05	13.73	19,173
January 20, 2026	13.95	13.8	13.8	13.95	13.55	20,444
January 16, 2026	13.92	13.91	13.91	13.98	13.8	21,355
January 15, 2026	13.78	13.93	13.93	14	13.78	17,830
January 14, 2026	13.72	13.8	13.8	13.8	13.6	8,570
January 13, 2026	13.8	13.79	13.79	13.93	13.53	3,708
January 12, 2026	13.81	13.85	13.85	13.95	13.74	9,360
January 09, 2026	13.83	13.95	13.95	13.95	13.55	24,181
January 08, 2026	13.67	13.89	13.89	13.96	13.36	22,935
January 07, 2026	13.59	13.86	13.86	13.89	13.5	22,595
January 06, 2026	13.77	13.62	13.62	13.77	13.36	40,321
January 05, 2026	13.9	13.79	13.79	14	13.76	67,137
January 02, 2026	13.95	13.88	13.88	13.95	13.69	46,554
December 31, 2025	14	13.97	13.97	14.01	13.55	59,865
December 30, 2025	14.2	14.23	14.23	14.44	14.1	34,414
December 29, 2025	14.21	14.32	14.32	14.49	14.21	28,325
December 26, 2025	14.19	14.23	14.23	14.5	14.11	42,622
December 24, 2025	14.15	14.14	14.14	14.21	14.11	7,615
December 23, 2025	14.1	14.1	14.1	14.24	14	13,058
December 22, 2025	13.91	14.13	14.13	14.3	13.91	37,780
December 19, 2025	14.07	13.92	13.92	14.12	13.84	15,736
December 18, 2025	14.1	14.06	14.06	14.19	13.9	28,106
December 17, 2025	14.27	14.1	14.1	14.3	14.1	17,307
December 16, 2025	14.15	14.21	14.21	14.41	14.1	29,903
December 15, 2025	14.3	14.32	14.32	14.52	14.15	19,480
December 12, 2025	14.32	14.36	14.36	14.55	14.25	23,359
December 11, 2025	14.1	14.4	14.4	14.5	14.1	22,901
December 10, 2025	14.13	14.23	14.23	14.24	14.1	15,584
December 09, 2025	14.24	14.1	14.1	14.35	14.1	44,559
December 08, 2025	14.37	14.16	14.16	14.48	14.16	22,086
December 05, 2025	14.36	14.4	14.4	14.5	14.24	28,386
December 04, 2025	14.3	14.35	14.35	14.52	14.26	30,209
December 03, 2025	14.3	14.43	14.43	14.48	14.3	15,994
December 02, 2025	14.39	14.14	14.14	14.39	14.12	16,007
December 01, 2025	14.11	14.38	14.38	14.44	14.09	45,987
November 28, 2025	14.44	14.08	14.08	14.44	14.05	16,217
November 26, 2025	13.97	14.3	14.3	14.65	13.89	33,506
November 25, 2025	13.85	13.97	13.97	13.99	13.76	23,947
November 24, 2025	14	13.91	13.91	14.01	13.84	8,086

Ready Capital Corporation (RC-PE) NYSE