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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.55	15.67	15.67	15.67	15.51	22,395
September 25, 2025	15.68	15.59	15.59	15.68	15.55	4,730
September 24, 2025	15.9	15.68	15.68	15.9	15.65	6,526
September 23, 2025	15.92	15.88	15.88	15.95	15.87	1,591
September 22, 2025	15.99	15.96	15.96	16	15.89	4,249
September 19, 2025	15.99	16	16	16.05	15.9	7,649
September 18, 2025	15.9	16.02	16.02	16.15	15.9	5,615
September 17, 2025	16	16.01	16.01	16.07	15.9	14,041
September 16, 2025	15.94	15.94	15.94	15.94	15.83	10,249
September 15, 2025	16	15.89	15.89	16.03	15.87	6,627
September 12, 2025	15.89	15.92	15.92	15.98	15.88	7,420
September 11, 2025	16	15.97	15.97	16.23	15.9	12,750
September 10, 2025	16.02	16.05	16.05	16.05	15.95	14,166
September 09, 2025	15.98	15.95	15.95	15.98	15.85	3,627
September 08, 2025	15.8	16	16	16	15.8	9,796
September 05, 2025	15.74	15.89	15.89	15.89	15.73	11,466
September 04, 2025	15.6	15.69	15.69	15.74	15.56	11,951
September 03, 2025	15.57	15.58	15.58	15.58	15.48	20,610
September 02, 2025	15.5	15.54	15.54	15.6	15.35	9,925
August 29, 2025	15.52	15.56	15.56	15.6	15.5	8,606
August 28, 2025	15.6	15.52	15.52	15.6	15.51	5,423
August 27, 2025	15.56	15.56	15.56	15.7	15.51	2,427
August 26, 2025	15.63	15.64	15.64	15.64	15.61	5,291
August 25, 2025	15.62	15.63	15.63	15.66	15.59	11,278
August 22, 2025	15.55	15.62	15.62	15.7	15.48	7,973
August 21, 2025	15.42	15.56	15.56	15.61	15.41	2,879
August 20, 2025	15.56	15.51	15.51	15.61	15.4	3,976
August 19, 2025	15.55	15.63	15.63	15.65	15.55	4,305
August 18, 2025	15.26	15.55	15.55	15.58	15.26	9,649
August 15, 2025	15.33	15.43	15.43	15.49	15.24	11,339
August 14, 2025	15.25	15.44	15.44	15.44	15.17	9,264
August 13, 2025	15.35	15.35	15.35	15.5	15.2	48,100
August 12, 2025	15.63	15.41	15.41	15.63	15.36	19,827
August 11, 2025	15.72	15.58	15.58	15.84	15.56	4,734
August 08, 2025	15.55	15.75	15.75	15.84	15.5	22,086
August 07, 2025	15.69	15.61	15.61	15.69	15.57	6,408
August 06, 2025	15.59	15.55	15.55	15.62	15.52	9,977
August 05, 2025	15.72	15.63	15.63	15.72	15.63	7,431
August 04, 2025	15.68	15.68	15.68	15.81	15.68	9,761
August 01, 2025	15.84	15.68	15.68	15.84	15.55	9,270
July 31, 2025	15.7	15.84	15.84	15.95	15.63	21,166
July 30, 2025	15.45	15.64	15.64	15.69	15.45	2,260
July 29, 2025	15.6	15.59	15.59	15.67	15.5	5,506
July 28, 2025	15.59	15.66	15.66	15.66	15.39	10,630
July 25, 2025	15.38	15.57	15.57	15.6	15.37	10,963
July 24, 2025	15.77	15.55	15.55	15.77	15.23	8,476
July 23, 2025	15.33	15.34	15.34	15.34	15.18	12,239
July 22, 2025	15.2	15.31	15.31	15.4	15.2	6,575
July 21, 2025	15.36	15.23	15.23	15.48	15.21	9,333
July 18, 2025	15.31	15.37	15.37	15.39	15.28	4,945
July 17, 2025	15.22	15.32	15.32	16.14	15.22	9,184
July 16, 2025	15.36	15.22	15.22	15.38	15.2	4,850
July 15, 2025	15.3	15.36	15.36	15.49	15.18	10,019
July 14, 2025	15.36	15.22	15.22	15.36	15.13	13,424
July 11, 2025	15.3	15.46	15.46	15.5	15.3	7,702
July 10, 2025	15.18	15.3	15.3	15.49	15.17	11,454
July 09, 2025	15.21	15.15	15.15	15.49	15.15	10,686
July 08, 2025	15.09	15.21	15.21	15.26	15.09	6,575
July 07, 2025	15.42	15.23	15.23	15.42	15.12	10,978
July 03, 2025	15.46	15.35	15.35	15.46	15.24	4,254

Ready Capital Corporation (RC-PE) NYSE