Ready Capital Corporation (RC) NYSE
1.62
+0.01999998(+1.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.62
+0.01999998(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1.6 | 1.64 | 1.51 | 2.16M |
| March 27, 2026 | 1.58 | 1.52 | 1.52 | 1.6 | 1.51 | 1.58M |
| March 26, 2026 | 1.57 | 1.6 | 1.6 | 1.62 | 1.56 | 1.44M |
| March 25, 2026 | 1.56 | 1.58 | 1.58 | 1.6 | 1.53 | 1.83M |
| March 24, 2026 | 1.55 | 1.53 | 1.53 | 1.6 | 1.53 | 2.38M |
| March 23, 2026 | 1.55 | 1.55 | 1.55 | 1.59 | 1.5 | 2.82M |
| March 20, 2026 | 1.58 | 1.51 | 1.51 | 1.6 | 1.51 | 4.5M |
| March 19, 2026 | 1.59 | 1.58 | 1.58 | 1.64 | 1.55 | 1.98M |
| March 18, 2026 | 1.6 | 1.59 | 1.59 | 1.66 | 1.59 | 2.34M |
| March 17, 2026 | 1.67 | 1.63 | 1.63 | 1.73 | 1.62 | 2.68M |
| March 16, 2026 | 1.72 | 1.7 | 1.7 | 1.76 | 1.68 | 2.28M |
| March 13, 2026 | 1.82 | 1.74 | 1.74 | 1.86 | 1.73 | 2.29M |
| March 12, 2026 | 1.81 | 1.82 | 1.82 | 1.89 | 1.8 | 1.89M |
| March 11, 2026 | 1.88 | 1.87 | 1.87 | 1.92 | 1.84 | 1.45M |
| March 10, 2026 | 1.9 | 1.87 | 1.87 | 1.97 | 1.87 | 2.47M |
| March 09, 2026 | 1.9 | 1.85 | 1.85 | 1.91 | 1.78 | 3.83M |
| March 06, 2026 | 2.04 | 1.92 | 1.92 | 2.06 | 1.91 | 2.37M |
| March 05, 2026 | 2.04 | 2.06 | 2.06 | 2.09 | 2 | 2.68M |
| March 04, 2026 | 1.98 | 2.07 | 2.07 | 2.15 | 1.98 | 2.42M |
| March 03, 2026 | 2.02 | 2.02 | 2.02 | 2.09 | 1.85 | 3.58M |
| March 02, 2026 | 1.79 | 2.06 | 2.06 | 2.13 | 1.77 | 6.22M |
| February 27, 2026 | 1.56 | 1.85 | 1.85 | 1.9 | 1.55 | 9.33M |
| February 26, 2026 | 1.64 | 1.63 | 1.63 | 1.71 | 1.61 | 3.11M |
| February 25, 2026 | 1.67 | 1.66 | 1.66 | 1.68 | 1.61 | 1.76M |
| February 24, 2026 | 1.69 | 1.66 | 1.66 | 1.73 | 1.65 | 1.99M |
| February 23, 2026 | 1.75 | 1.69 | 1.69 | 1.78 | 1.68 | 1.49M |
| February 20, 2026 | 1.73 | 1.76 | 1.76 | 1.79 | 1.72 | 1.65M |
| February 19, 2026 | 1.76 | 1.75 | 1.75 | 1.79 | 1.72 | 1.48M |
| February 18, 2026 | 1.72 | 1.79 | 1.79 | 1.83 | 1.67 | 2.36M |
| February 17, 2026 | 1.7 | 1.74 | 1.74 | 1.75 | 1.67 | 2.86M |
| February 13, 2026 | 1.66 | 1.69 | 1.69 | 1.74 | 1.66 | 2.74M |
| February 12, 2026 | 1.83 | 1.66 | 1.66 | 1.84 | 1.65 | 3.95M |
| February 11, 2026 | 1.88 | 1.83 | 1.83 | 1.89 | 1.83 | 1.97M |
| February 10, 2026 | 1.91 | 1.86 | 1.86 | 1.95 | 1.86 | 1.97M |
| February 09, 2026 | 2.04 | 1.92 | 1.92 | 2.05 | 1.91 | 2.27M |
| February 06, 2026 | 1.98 | 2.06 | 2.06 | 2.08 | 1.96 | 2.4M |
| February 05, 2026 | 2.02 | 1.97 | 1.97 | 2.05 | 1.96 | 2.26M |
| 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 | 2.31 | 2.34 | 2.19 | 3.56M |
| 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 |