Ready Capital Corporation (RC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ready Capital Corporation (RC) 10 years ago, it would be worth $383.52 as of September 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $201.97, while $1000 invested 1 year ago would be worth $426.65. This corresponds to total returns of -61.65%, -79.8%, -57.33%, respectively, with annualized returns of -9.14%, -27.41%, -57.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2026 | 1.77 | 1.76 | 1.76 | 1.8 | 1.72 | 611,231 |
| September 02, 2026 | 1.69 | 1.75 | 1.75 | 1.77 | 1.69 | 861,196 |
| September 01, 2026 | 1.76 | 1.69 | 1.69 | 1.76 | 1.69 | 878,377 |
| August 31, 2026 | 1.81 | 1.77 | 1.77 | 1.84 | 1.75 | 869,401 |
| August 28, 2026 | 1.82 | 1.83 | 1.83 | 1.89 | 1.8 | 977,143 |
| August 27, 2026 | 1.95 | 1.85 | 1.85 | 1.95 | 1.8 | 1.47M |
| August 26, 2026 | 1.97 | 1.84 | 1.84 | 1.99 | 1.83 | 1.37M |
| August 25, 2026 | 1.87 | 1.99 | 1.99 | 2 | 1.87 | 1.14M |
| August 24, 2026 | 1.85 | 1.89 | 1.89 | 1.89 | 1.83 | 645,804 |
| August 21, 2026 | 1.9 | 1.88 | 1.88 | 1.95 | 1.84 | 1.13M |
| August 20, 2026 | 1.76 | 1.9 | 1.9 | 1.9 | 1.71 | 1.26M |
| August 19, 2026 | 1.69 | 1.76 | 1.76 | 1.77 | 1.69 | 0 |
| August 18, 2026 | 1.68 | 1.69 | 1.69 | 1.73 | 1.67 | 679,134 |
| August 17, 2026 | 1.82 | 1.7 | 1.7 | 1.85 | 1.69 | 1.28M |
| August 14, 2026 | 1.75 | 1.85 | 1.85 | 1.86 | 1.75 | 1.33M |
| August 13, 2026 | 1.74 | 1.78 | 1.78 | 1.79 | 1.72 | 658,034 |
| August 12, 2026 | 1.75 | 1.75 | 1.75 | 1.83 | 1.75 | 0 |
| August 11, 2026 | 1.85 | 1.79 | 1.79 | 1.9 | 1.79 | 0 |
| August 10, 2026 | 1.74 | 1.85 | 1.85 | 1.87 | 1.73 | 1.95M |
| August 07, 2026 | 1.56 | 1.71 | 1.71 | 1.8 | 1.56 | 2.57M |
| August 06, 2026 | 1.53 | 1.55 | 1.55 | 1.57 | 1.52 | 642,862 |
| August 05, 2026 | 1.57 | 1.54 | 1.54 | 1.58 | 1.51 | 803,293 |
| August 04, 2026 | 1.54 | 1.59 | 1.59 | 1.62 | 1.54 | 1.59M |
| August 03, 2026 | 1.42 | 1.53 | 1.53 | 1.57 | 1.42 | 1.2M |
| July 31, 2026 | 1.47 | 1.43 | 1.43 | 1.47 | 1.39 | 1.34M |
| July 30, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.42 | 733,420 |
| July 29, 2026 | 1.45 | 1.44 | 1.44 | 1.48 | 1.42 | 1.02M |
| July 28, 2026 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 1.1M |
| July 27, 2026 | 1.49 | 1.47 | 1.47 | 1.51 | 1.46 | 921,555 |
| July 23, 2026 | 1.51 | 1.48 | 1.48 | 1.52 | 1.48 | 1.23M |
| July 22, 2026 | 1.54 | 1.52 | 1.52 | 1.56 | 1.49 | 1.62M |
| July 21, 2026 | 1.55 | 1.54 | 1.54 | 1.56 | 1.52 | 892,860 |
| July 20, 2026 | 1.57 | 1.54 | 1.54 | 1.58 | 1.52 | 1.21M |
| July 17, 2026 | 1.63 | 1.55 | 1.55 | 1.64 | 1.55 | 1.3M |
| July 16, 2026 | 1.64 | 1.64 | 1.64 | 1.71 | 1.64 | 1.57M |
| July 15, 2026 | 1.65 | 1.62 | 1.62 | 1.72 | 1.62 | 3.2M |
| July 14, 2026 | 1.63 | 1.63 | 1.63 | 1.64 | 1.61 | 1.35M |
| July 13, 2026 | 1.65 | 1.61 | 1.61 | 1.68 | 1.6 | 1.03M |
| July 10, 2026 | 1.7 | 1.65 | 1.65 | 1.71 | 1.64 | 822,966 |
| July 09, 2026 | 1.64 | 1.7 | 1.7 | 1.72 | 1.62 | 980,483 |
| July 08, 2026 | 1.67 | 1.64 | 1.64 | 1.68 | 1.63 | 1.05M |
| July 07, 2026 | 1.67 | 1.68 | 1.68 | 1.71 | 1.67 | 805,975 |
| July 06, 2026 | 1.78 | 1.66 | 1.66 | 1.79 | 1.65 | 1.45M |
| July 02, 2026 | 1.78 | 1.79 | 1.79 | 1.85 | 1.76 | 1.17M |
| July 01, 2026 | 1.77 | 1.78 | 1.78 | 1.82 | 1.76 | 1.15M |
| June 30, 2026 | 1.73 | 1.75 | 1.75 | 1.78 | 1.73 | 1.12M |
| June 29, 2026 | 1.81 | 1.76 | 1.76 | 1.81 | 1.71 | 1.23M |
| June 26, 2026 | 1.73 | 1.78 | 1.78 | 1.82 | 1.72 | 4.44M |
| June 25, 2026 | 1.68 | 1.73 | 1.73 | 1.76 | 1.65 | 1.42M |
| June 24, 2026 | 1.68 | 1.71 | 1.71 | 1.8 | 1.68 | 1.67M |
| June 23, 2026 | 1.6 | 1.68 | 1.68 | 1.7 | 1.59 | 1.73M |
| June 22, 2026 | 1.72 | 1.6 | 1.6 | 1.75 | 1.58 | 2.67M |
| June 18, 2026 | 1.7 | 1.75 | 1.75 | 1.79 | 1.7 | 2.47M |
| June 17, 2026 | 1.67 | 1.66 | 1.66 | 1.75 | 1.64 | 1.87M |
| June 16, 2026 | 1.73 | 1.67 | 1.67 | 1.76 | 1.67 | 1.9M |
| June 15, 2026 | 1.73 | 1.72 | 1.72 | 1.79 | 1.72 | 1.19M |
| June 12, 2026 | 1.75 | 1.69 | 1.69 | 1.77 | 1.69 | 955,840 |
| June 11, 2026 | 1.69 | 1.74 | 1.74 | 1.75 | 1.69 | 1.02M |
| June 10, 2026 | 1.69 | 1.66 | 1.66 | 1.75 | 1.66 | 889,928 |
| June 09, 2026 | 1.7 | 1.68 | 1.68 | 1.77 | 1.67 | 1.41M |