Ready Capital Corporation (RC) NYSE

Currency In USD

RC Historical Return

If you invested $1000 in Ready Capital Corporation (RC) 10 years ago, it would be worth $377.19 as of June 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $191.32, while $1000 invested 1 year ago would be worth $421.57. This corresponds to total returns of -62.28%, -80.87%, -57.84%, respectively, with annualized returns of -9.28%, -28.15%, -57.84%.

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
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
June 08, 2026	1.72	1.73	1.73	1.87	1.72	1.94M
June 05, 2026	1.72	1.71	1.71	1.75	1.69	0
June 04, 2026	1.6	1.72	1.72	1.75	1.58	1.89M
June 03, 2026	1.66	1.56	1.56	1.66	1.55	1.56M
June 02, 2026	1.66	1.66	1.66	1.72	1.65	1.31M
June 01, 2026	1.76	1.67	1.67	1.8	1.67	1.96M
May 29, 2026	1.8	1.78	1.78	1.83	1.77	1.33M
May 28, 2026	1.8	1.8	1.8	1.85	1.77	1.08M
May 27, 2026	1.79	1.83	1.83	1.88	1.78	1.69M
May 26, 2026	1.83	1.78	1.78	1.89	1.76	2M
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