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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2025	15.85	15.79	15.79	15.85	15.76	3,898
June 25, 2025	15.85	15.99	15.99	15.99	15.85	1,102
June 24, 2025	15.8	15.94	15.94	16.04	15.8	7,895
June 23, 2025	16	15.91	15.91	16	15.8	7,430
June 20, 2025	15.81	16	16	16	15.7	6,194
June 18, 2025	15.85	15.87	15.87	15.92	15.72	4,249
June 17, 2025	15.86	15.8	15.8	15.92	15.62	8,463
June 16, 2025	15.65	15.91	15.91	15.97	15.65	7,504
June 13, 2025	15.85	15.77	15.77	15.86	15.58	5,991
June 12, 2025	15.69	15.85	15.85	15.88	15.54	9,435
June 11, 2025	15.72	15.67	15.67	15.76	15.58	9,213
June 10, 2025	15.79	15.7	15.7	15.88	15.63	8,332
June 09, 2025	15.36	15.68	15.68	15.95	15.36	22,335
June 06, 2025	15.51	15.4	15.4	15.7	15.35	7,931
June 05, 2025	15.67	15.55	15.55	15.67	15.54	2,772
June 04, 2025	15.67	15.67	15.67	15.78	15.44	6,402
June 03, 2025	16	15.64	15.64	16.1	15.35	35,364
June 02, 2025	15.46	16.05	16.05	16.31	15.36	39,033
May 30, 2025	15.44	15.75	15.75	15.75	15.43	10,218
May 29, 2025	15.4	15.6	15.6	15.71	15.38	11,183
May 28, 2025	15.42	15.44	15.44	15.52	15.42	2,915
May 27, 2025	15.5	15.36	15.36	15.5	15.3	15,350
May 23, 2025	15.54	15.43	15.43	15.54	15.28	15,531
May 22, 2025	15.44	15.55	15.55	15.77	15.21	29,134
May 21, 2025	15.18	15.5	15.5	15.5	15.13	17,738
May 20, 2025	15.28	15.21	15.21	15.37	15.2	5,688
May 19, 2025	15.51	15.35	15.35	15.51	15.21	9,665
May 16, 2025	15.27	15.55	15.55	15.55	15.2	12,031
May 15, 2025	15.33	15.39	15.39	15.4	15.06	14,031
May 14, 2025	15.13	15.44	15.44	15.54	15.1	12,908
May 13, 2025	15.64	15.6	15.6	16	15.05	22,891
May 12, 2025	15.6	15.64	15.64	15.64	15.36	19,048
May 09, 2025	15.55	15.55	15.55	15.6	14.87	56,665
May 08, 2025	15.74	15.75	15.75	15.75	15.55	6,403
May 07, 2025	15.46	15.74	15.74	15.77	15.41	12,368
May 06, 2025	15.53	15.5	15.5	15.65	15.45	10,521
May 05, 2025	15.72	15.66	15.66	15.9	15.55	7,593
May 02, 2025	15.76	15.65	15.65	15.93	15.4	13,308
May 01, 2025	15.6	15.75	15.75	15.8	15.6	10,159
April 30, 2025	15.84	15.6	15.6	16	15.6	11,167
April 29, 2025	15.86	15.84	15.84	15.9	15.71	10,829
April 28, 2025	16.08	15.83	15.83	16.12	15.81	21,697
April 25, 2025	16.15	16.1	16.1	16.15	15.95	14,604
April 24, 2025	15.96	16.09	16.09	16.09	15.96	8,006
April 23, 2025	15.9	15.95	15.95	16.19	15.68	13,773
April 22, 2025	15.5	15.8	15.8	15.88	15.42	17,913
April 21, 2025	15.5	15.41	15.41	15.54	15.4	7,284
April 17, 2025	15.59	15.67	15.67	15.74	15.38	10,348
April 16, 2025	15.5	15.52	15.52	15.6	15.36	6,156
April 15, 2025	15.55	15.52	15.52	15.7	15.23	9,850
April 14, 2025	15.53	15.6	15.6	15.8	15.5	10,684
April 11, 2025	15.68	15.59	15.59	15.74	15.2	12,135
April 10, 2025	15.59	15.6	15.6	15.71	15.25	22,087
April 09, 2025	15.3	15.6	15.6	15.73	14.94	15,821
April 08, 2025	15.25	15.34	15.34	15.55	15.21	15,210
April 07, 2025	15.4	15.28	15.28	15.44	15.06	32,290
April 04, 2025	15.87	15.46	15.46	16.1	15.33	61,600
April 03, 2025	15.96	15.91	15.91	16.06	15.81	18,381
April 02, 2025	16.07	16.09	16.09	16.17	16.03	7,581
April 01, 2025	16.05	15.97	15.97	16.07	15.93	16,504

Ready Capital Corporation (RC-PE) NYSE