Ready Capital Corporation - RC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	2.05	2.04	2.04	2.07	2.01	2.3M
February 03, 2026	2.07	2.06	2.06	2.11	2	2.2M
February 02, 2026	2.12	2.08	2.08	2.17	2.08	2.36M
January 30, 2026	2.2	2.13	2.13	2.21	2.07	3.9M
January 29, 2026	2.2	2.21	2.21	2.23	2.19	1.58M
January 28, 2026	2.29	2.21	2.21	2.33	2.19	2.04M
January 27, 2026	2.24	2.31	2.31	2.32	2.19	1.96M
January 26, 2026	2.31	2.25	2.25	2.31	2.24	1.63M
January 23, 2026	2.3	2.31	2.31	2.34	2.25	2.14M
January 22, 2026	2.35	2.29	2.29	2.38	2.28	1.61M
January 21, 2026	2.43	2.34	2.34	2.44	2.26	3.42M
January 20, 2026	2.29	2.43	2.43	2.46	2.25	4.58M
January 16, 2026	2.19	2.31	2.33	2.34	2.19	3.5M
January 15, 2026	2.12	2.21	2.21	2.24	2.11	2.98M
January 14, 2026	2.05	2.12	2.12	2.15	2.05	2.04M
January 13, 2026	2.08	2.07	2.07	2.14	2.06	1.25M
January 12, 2026	2.16	2.1	2.1	2.16	2.08	2.1M
January 09, 2026	2.07	2.16	2.16	2.2	2.06	3.23M
January 08, 2026	2	2.06	2.06	2.08	1.97	2.61M
January 07, 2026	2.01	1.99	1.99	2.08	1.99	4.11M
January 06, 2026	2.06	2.04	2.04	2.08	1.98	3.86M
January 05, 2026	2.13	2.08	2.08	2.14	2.03	5.12M
January 02, 2026	2.2	2.14	2.14	2.26	2.11	4.05M
December 31, 2025	2.16	2.18	2.18	2.2	2.15	5.48M
December 30, 2025	2.15	2.17	2.16	2.21	2.15	3.92M
December 29, 2025	2.19	2.19	2.18	2.25	2.15	3.57M
December 26, 2025	2.26	2.24	2.24	2.37	2.24	3.42M
December 24, 2025	2.24	2.28	2.28	2.31	2.23	1.87M
December 23, 2025	2.19	2.23	2.23	2.26	2.15	3.6M
December 22, 2025	2.22	2.25	2.25	2.29	2.21	5.02M
December 19, 2025	2.24	2.23	2.23	2.26	2.15	38.68M
December 18, 2025	2.2	2.25	2.25	2.26	2.09	8.42M
December 17, 2025	2.19	2.18	2.18	2.24	2.15	6.24M
December 16, 2025	2.15	2.22	2.22	2.24	2.13	8.43M
December 15, 2025	2.39	2.33	2.33	2.39	2.2	7.6M
December 12, 2025	2.49	2.39	2.39	2.51	2.38	2.86M
December 11, 2025	2.43	2.5	2.5	2.53	2.38	3.95M
December 10, 2025	2.42	2.45	2.45	2.5	2.37	3.18M
December 09, 2025	2.53	2.45	2.45	2.54	2.4	3.78M
December 08, 2025	2.6	2.56	2.56	2.67	2.53	5.78M
December 05, 2025	2.62	2.62	2.62	2.66	2.59	2.84M
December 04, 2025	2.76	2.62	2.62	2.8	2.61	2.54M
December 03, 2025	2.58	2.78	2.78	2.8	2.58	2.4M
December 02, 2025	2.53	2.56	2.56	2.57	2.48	1.93M
December 01, 2025	2.5	2.53	2.53	2.56	2.47	3.5M
November 28, 2025	2.55	2.53	2.53	2.55	2.5	1.12M
November 26, 2025	2.52	2.54	2.54	2.61	2.5	2.69M
November 25, 2025	2.48	2.52	2.52	2.56	2.48	2.65M
November 24, 2025	2.45	2.49	2.49	2.5	2.33	3.85M
November 21, 2025	2.35	2.47	2.47	2.5	2.33	2.62M
November 20, 2025	2.42	2.33	2.33	2.46	2.32	2.11M
November 19, 2025	2.47	2.4	2.4	2.47	2.32	4.97M
November 18, 2025	2.51	2.45	2.45	2.53	2.45	2.2M
November 17, 2025	2.65	2.52	2.52	2.66	2.52	3.02M
November 14, 2025	2.69	2.65	2.65	2.72	2.63	2.76M
November 13, 2025	2.64	2.67	2.67	2.72	2.62	2.91M
November 12, 2025	2.85	2.66	2.66	2.86	2.66	4.57M
November 11, 2025	2.7	2.86	2.86	2.92	2.67	2.65M
November 10, 2025	2.95	2.7	2.7	2.98	2.63	5.33M
November 07, 2025	2.94	2.94	2.94	2.98	2.67	5.46M

Ready Capital Corporation (RC) NYSE