Ready Capital Corporation - RC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.86	3.82	3.82	3.88	3.81	1.49M
August 14, 2025	3.87	3.86	3.86	3.87	3.8	2.07M
August 13, 2025	3.87	3.92	3.92	3.95	3.83	2.84M
August 12, 2025	3.82	3.84	3.84	3.92	3.81	2.74M
August 11, 2025	4.05	3.78	3.78	4.1	3.77	3.64M
August 08, 2025	4.16	4.07	4.07	4.21	4.05	2.44M
August 07, 2025	4.23	4.23	4.23	4.26	4.14	1.98M
August 06, 2025	4.19	4.22	4.22	4.27	4.12	3.56M
August 05, 2025	4.17	4.18	4.18	4.2	4.12	1.08M
August 04, 2025	4.2	4.18	4.18	4.2	4.13	1.68M
August 01, 2025	4.17	4.16	4.16	4.23	4.1	1.86M
July 31, 2025	4.26	4.21	4.21	4.29	4.18	1.77M
July 30, 2025	4.48	4.3	4.3	4.53	4.27	1.86M
July 29, 2025	4.37	4.46	4.46	4.5	4.35	2.14M
July 28, 2025	4.49	4.37	4.37	4.5	4.36	1.07M
July 25, 2025	4.46	4.47	4.47	4.5	4.38	1.2M
July 24, 2025	4.44	4.45	4.45	4.58	4.44	1.75M
July 23, 2025	4.4	4.46	4.46	4.52	4.4	1.95M
July 22, 2025	4.22	4.37	4.37	4.38	4.21	1.93M
July 21, 2025	4.21	4.22	4.22	4.27	4.17	1.56M
July 18, 2025	4.28	4.21	4.21	4.32	4.18	1.58M
July 17, 2025	4.28	4.28	4.28	4.34	4.26	1.63M
July 16, 2025	4.24	4.31	4.31	4.34	4.2	1.6M
July 15, 2025	4.36	4.22	4.22	4.4	4.22	1.63M
July 14, 2025	4.41	4.35	4.35	4.46	4.33	1.71M
July 11, 2025	4.52	4.44	4.44	4.58	4.43	1.66M
July 10, 2025	4.51	4.59	4.59	4.67	4.5	3.31M
July 09, 2025	4.65	4.51	4.51	4.69	4.39	4.27M
July 08, 2025	4.54	4.62	4.62	4.73	4.53	1.57M
July 07, 2025	4.6	4.55	4.55	4.65	4.52	1.8M
July 03, 2025	4.6	4.66	4.66	4.75	4.6	1.46M
July 02, 2025	4.58	4.6	4.6	4.62	4.54	1.52M
July 01, 2025	4.35	4.57	4.57	4.68	4.34	2.42M
June 30, 2025	4.42	4.37	4.37	4.5	4.32	1.93M
June 27, 2025	4.6	4.5	4.5	4.63	4.47	2.43M
June 26, 2025	4.52	4.57	4.57	4.6	4.49	1.48M
June 25, 2025	4.49	4.47	4.47	4.56	4.46	1.98M
June 24, 2025	4.54	4.52	4.52	4.57	4.47	1.22M
June 23, 2025	4.42	4.5	4.5	4.51	4.38	1.22M
June 20, 2025	4.49	4.43	4.43	4.57	4.43	3.18M
June 18, 2025	4.37	4.53	4.53	4.59	4.37	1.61M
June 17, 2025	4.33	4.37	4.37	4.41	4.31	1.8M
June 16, 2025	4.45	4.37	4.37	4.49	4.36	1.16M
June 13, 2025	4.41	4.4	4.4	4.47	4.32	1.91M
June 12, 2025	4.46	4.47	4.47	4.5	4.41	1.29M
June 11, 2025	4.57	4.52	4.52	4.6	4.5	1.07M
June 10, 2025	4.4	4.55	4.55	4.57	4.39	1.61M
June 09, 2025	4.34	4.4	4.4	4.46	4.33	1.14M
June 06, 2025	4.27	4.31	4.31	4.33	4.25	1.52M
June 05, 2025	4.21	4.2	4.2	4.27	4.17	1.97M
June 04, 2025	4.26	4.2	4.2	4.28	4.18	1.16M
June 03, 2025	4.19	4.27	4.27	4.33	4.14	1.7M
June 02, 2025	4.46	4.19	4.19	4.46	4.17	1.89M
May 30, 2025	4.46	4.47	4.47	4.56	4.41	2.83M
May 29, 2025	4.34	4.48	4.48	4.51	4.31	3.58M
May 28, 2025	4.29	4.29	4.29	4.34	4.26	1.8M
May 27, 2025	4.27	4.31	4.31	4.32	4.22	2.38M
May 23, 2025	4.07	4.19	4.19	4.24	4.05	2.21M
May 22, 2025	4.1	4.13	4.13	4.2	4.03	3.04M
May 21, 2025	4.35	4.14	4.14	4.39	4.13	2.2M

Ready Capital Corporation (RC) NYSE