Ready Capital Corporation (RC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RC Historical Return
If you invested $1000 in Ready Capital Corporation (RC) 10 years ago, it would be worth $219.59 as of October 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $120.48, while $1000 invested 1 year ago would be worth $316.02. This corresponds to total returns of -78.04%, -87.95%, -68.4%, respectively, with annualized returns of -14.06%, -34.49%, -68.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1.06 | 1.44M |
| October 13, 2026 | 1.18 | 1.12 | 1.12 | 1.2 | 1.11 | 1.5M |
| October 12, 2026 | 1.29 | 1.17 | 1.17 | 1.29 | 1.17 | 1.15M |
| October 09, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.27 | 1.83M |
| October 08, 2026 | 1.22 | 1.32 | 1.32 | 1.34 | 1.22 | 2.92M |
| October 07, 2026 | 1.09 | 1.23 | 1.23 | 1.24 | 1.08 | 2.2M |
| October 06, 2026 | 1.11 | 1.12 | 1.12 | 1.16 | 1.1 | 1.41M |
| October 05, 2026 | 1.12 | 1.1 | 1.1 | 1.13 | 1.08 | 1.63M |
| October 02, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.09 | 2.01M |
| October 01, 2026 | 1.17 | 1.09 | 1.09 | 1.17 | 1.08 | 2.59M |
| September 30, 2026 | 1.25 | 1.16 | 1.16 | 1.26 | 1.16 | 1.72M |
| September 29, 2026 | 1.31 | 1.24 | 1.24 | 1.33 | 1.24 | 1.67M |
| September 28, 2026 | 1.33 | 1.3 | 1.3 | 1.35 | 1.27 | 1.7M |
| September 25, 2026 | 1.4 | 1.33 | 1.33 | 1.43 | 1.32 | 1.83M |
| September 24, 2026 | 1.51 | 1.39 | 1.39 | 1.51 | 1.37 | 1.92M |
| September 23, 2026 | 1.66 | 1.46 | 1.46 | 1.66 | 1.45 | 1.44M |
| September 22, 2026 | 1.69 | 1.66 | 1.66 | 1.72 | 1.66 | 933,589 |
| September 21, 2026 | 1.7 | 1.67 | 1.67 | 1.73 | 1.67 | 1.45M |
| September 18, 2026 | 1.65 | 1.66 | 1.66 | 1.68 | 1.58 | 5.25M |
| September 17, 2026 | 1.61 | 1.63 | 1.63 | 1.68 | 1.61 | 1.37M |
| September 16, 2026 | 1.62 | 1.58 | 1.58 | 1.65 | 1.58 | 1.29M |
| September 15, 2026 | 1.63 | 1.6 | 1.6 | 1.65 | 1.6 | 901,860 |
| September 11, 2026 | 1.7 | 1.64 | 1.64 | 1.7 | 1.63 | 813,818 |
| September 10, 2026 | 1.67 | 1.66 | 1.66 | 1.68 | 1.63 | 558,503 |
| September 09, 2026 | 1.71 | 1.69 | 1.69 | 1.72 | 1.67 | 673,810 |
| September 08, 2026 | 1.71 | 1.71 | 1.71 | 1.74 | 1.7 | 585,518 |
| September 04, 2026 | 1.76 | 1.75 | 1.75 | 1.78 | 1.73 | 467,644 |
| 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 |
AD
