Ready Capital Corporation (RC) NYSE

1.78

-0.03(-1.66%)

Updated at May 26 04:00PM

Currency In USD

RC Historical Return

If you invested $1000 in Ready Capital Corporation (RC) 10 years ago, it would be worth $381.97 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $216.55, while $1000 invested 1 year ago would be worth $442.79. This corresponds to total returns of -61.8%, -78.35%, -55.72%, respectively, with annualized returns of -9.17%, -26.35%, -55.72%.

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

RC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	1.86	1.81	1.81	1.88	1.78	908,694
May 21, 2026	1.8	1.85	1.85	1.87	1.78	1.28M
May 20, 2026	1.68	1.82	1.82	1.84	1.65	2.25M
May 19, 2026	1.7	1.7	1.7	1.8	1.69	2.61M
May 18, 2026	1.74	1.72	1.72	1.82	1.69	3.02M
May 15, 2026	1.68	1.73	1.73	1.79	1.64	2.29M
May 14, 2026	1.69	1.72	1.72	1.75	1.66	1.14M
May 13, 2026	1.79	1.7	1.7	1.8	1.66	1.92M
May 12, 2026	1.77	1.8	1.8	1.81	1.65	3.38M
May 11, 2026	1.89	1.77	1.77	1.89	1.76	2.75M
May 08, 2026	1.96	1.89	1.89	2	1.88	2.05M
May 07, 2026	2.06	2.16	2.16	2.18	2.03	2.05M
May 06, 2026	2	2.04	2.04	2.07	2	1.91M
May 05, 2026	1.87	2	2	2	1.86	1.28M
May 04, 2026	1.92	1.86	1.86	1.99	1.86	965,900
May 01, 2026	1.89	1.94	1.94	1.96	1.86	1.01M
April 30, 2026	1.83	1.89	1.89	1.92	1.83	1.38M
April 29, 2026	1.87	1.85	1.85	1.89	1.79	1.03M
April 28, 2026	1.87	1.9	1.9	1.91	1.86	697,532
April 27, 2026	1.86	1.87	1.87	1.92	1.84	952,759
April 24, 2026	1.81	1.86	1.86	1.89	1.79	940,568
April 23, 2026	1.9	1.81	1.81	1.91	1.78	1.48M
April 22, 2026	1.93	1.92	1.92	1.96	1.9	1.07M
April 21, 2026	2	1.93	1.93	2.03	1.93	1.25M
April 20, 2026	1.81	2	2	2.01	1.81	2.48M
April 17, 2026	1.76	1.85	1.85	1.86	1.76	1.81M
April 16, 2026	1.69	1.75	1.75	1.76	1.69	1.87M
April 15, 2026	1.62	1.7	1.7	1.72	1.61	1.72M
April 14, 2026	1.58	1.62	1.62	1.64	1.57	1.13M
April 13, 2026	1.57	1.6	1.6	1.62	1.54	1.05M
April 10, 2026	1.58	1.58	1.58	1.63	1.58	1.58M
April 09, 2026	1.58	1.55	1.55	1.6	1.55	991,872
April 08, 2026	1.58	1.58	1.58	1.63	1.55	1.06M
April 07, 2026	1.61	1.54	1.54	1.63	1.54	1.42M
April 06, 2026	1.6	1.62	1.62	1.63	1.59	1.07M
April 02, 2026	1.56	1.6	1.6	1.6	1.55	1.53M
April 01, 2026	1.63	1.57	1.57	1.66	1.56	2M
March 31, 2026	1.61	1.62	1.62	1.66	1.58	1.75M
March 30, 2026	1.51	1.6	1.59	1.64	1.51	2.16M
March 27, 2026	1.58	1.52	1.51	1.6	1.51	1.58M
March 26, 2026	1.57	1.6	1.59	1.62	1.56	1.44M
March 25, 2026	1.56	1.58	1.57	1.6	1.53	1.83M
March 24, 2026	1.55	1.53	1.52	1.6	1.53	2.38M
March 23, 2026	1.55	1.55	1.54	1.59	1.5	2.82M
March 20, 2026	1.58	1.51	1.5	1.6	1.51	4.5M
March 19, 2026	1.59	1.58	1.57	1.64	1.55	1.98M
March 18, 2026	1.6	1.59	1.58	1.66	1.59	2.34M
March 17, 2026	1.67	1.63	1.62	1.73	1.62	2.68M
March 16, 2026	1.72	1.7	1.69	1.76	1.68	2.28M
March 13, 2026	1.82	1.74	1.73	1.86	1.73	2.29M
March 12, 2026	1.81	1.82	1.81	1.89	1.8	1.89M
March 11, 2026	1.88	1.87	1.86	1.92	1.84	1.45M
March 10, 2026	1.9	1.87	1.86	1.97	1.87	2.47M
March 09, 2026	1.9	1.85	1.84	1.91	1.78	3.83M
March 06, 2026	2.04	1.92	1.91	2.06	1.91	2.37M
March 05, 2026	2.04	2.06	2.05	2.09	2	2.68M
March 04, 2026	1.98	2.07	2.06	2.15	1.98	2.42M
March 03, 2026	2.02	2.02	2.01	2.09	1.85	3.58M
March 02, 2026	1.79	2.06	2.05	2.13	1.77	6.22M
February 27, 2026	1.56	1.85	1.84	1.9	1.55	9.33M