Ready Capital Corporation - RCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.66	24.75	24.75	24.75	24.6	500
February 19, 2026	24.79	24.7	24.7	24.79	24.7	3,311
February 18, 2026	24.8	24.8	24.8	24.8	24.8	1,600
February 17, 2026	24.71	24.8	24.8	24.84	24.71	5,228
February 13, 2026	24.7	24.75	24.75	24.75	24.7	986
February 12, 2026	24.7	24.74	24.74	24.74	24.7	1,507
February 11, 2026	24.75	24.73	24.73	24.75	24.7	1,200
February 10, 2026	24.65	24.61	24.61	24.7	24.61	4,744
February 09, 2026	24.65	24.69	24.69	24.7	24.65	2,707
February 06, 2026	24.67	24.65	24.65	24.67	24.65	434
February 05, 2026	24.7	24.65	24.65	24.7	24.65	2,900
February 04, 2026	24.62	24.62	24.62	24.62	24.62	55
February 03, 2026	24.56	24.62	24.62	24.67	24.56	700
February 02, 2026	24.67	24.67	24.67	24.72	24.61	2,400
January 30, 2026	24.6	24.61	24.61	24.67	24.6	1,526
January 29, 2026	24.7	24.6	24.6	24.7	24.6	544
January 28, 2026	24.6	24.61	24.61	24.61	24.6	925
January 27, 2026	24.65	24.65	24.65	24.65	24.65	0
January 26, 2026	24.65	24.65	24.65	24.65	24.65	105
January 23, 2026	24.5	24.65	24.65	24.65	24.5	1,227
January 22, 2026	24.48	24.48	24.48	24.48	24.48	220
January 21, 2026	24.48	24.48	24.48	24.48	24.48	4,832
January 20, 2026	24.55	24.5	24.5	24.55	24.45	4,900
January 16, 2026	24.6	24.6	24.6	24.6	24.6	12,086
January 15, 2026	24.59	24.65	24.65	24.7	24.59	12,200
January 14, 2026	24.77	24.75	24.75	24.78	24.75	2,079
January 13, 2026	24.76	24.77	24.77	24.77	24.76	1,535
January 12, 2026	24.63	24.77	24.77	24.77	24.63	2,319
January 09, 2026	24.63	24.75	24.75	24.75	24.63	2,791
January 08, 2026	24.59	24.68	24.68	24.68	24.59	700
January 07, 2026	24.5	24.5	24.5	24.55	24.5	2,708
January 06, 2026	24.55	24.53	24.53	24.58	24.53	3,700
January 05, 2026	24.6	24.61	24.61	24.63	24.55	5,900
January 02, 2026	24.5	24.55	24.55	24.55	24.5	448
December 31, 2025	24.52	24.6	24.6	24.6	24.5	2,500
December 30, 2025	24.5	24.5	24.5	24.57	24.49	3,909
December 29, 2025	24.46	24.5	24.5	24.5	24.46	3,200
December 26, 2025	24.67	24.49	24.49	24.67	24.49	900
December 24, 2025	24.44	24.53	24.53	24.53	24.43	2,900
December 23, 2025	24.57	24.51	24.51	24.67	24.45	4,020
December 22, 2025	24.5	24.59	24.59	24.59	24.4	1,411
December 19, 2025	24.5	24.5	24.5	24.55	24.4	1,900
December 18, 2025	24.5	24.44	24.44	24.55	24.44	4,086
December 17, 2025	24.38	24.5	24.5	24.58	24.38	6,000
December 16, 2025	24.49	24.55	24.55	24.61	24.47	8,980
December 15, 2025	24.6	24.66	24.66	24.67	24.6	4,541
December 12, 2025	24.55	24.61	24.61	24.67	24.55	3,586
December 11, 2025	24.55	24.56	24.56	24.67	24.55	1,280
December 10, 2025	24.55	24.6	24.6	24.6	24.55	841
December 09, 2025	24.55	24.58	24.58	24.58	24.5	10,919
December 08, 2025	24.6	24.46	24.46	24.6	24.45	6,840
December 05, 2025	24.55	24.51	24.51	24.55	24.51	700
December 04, 2025	24.55	24.61	24.61	24.67	24.55	2,700
December 03, 2025	24.54	24.55	24.55	24.61	24.54	2,845
December 02, 2025	24.5	24.51	24.51	24.51	24.5	326
December 01, 2025	24.59	24.5	24.5	24.59	24.5	900
November 28, 2025	24.42	24.42	24.42	24.42	24.42	437
November 26, 2025	24.51	24.42	24.42	24.51	24.42	437
November 25, 2025	24.5	24.49	24.49	24.59	24.49	884
November 24, 2025	24.41	24.51	24.51	24.58	24.41	2,500

Ready Capital Corporation (RCB) NYSE