Ready Capital Corporation - RCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.44	24.4	24.4	24.44	24.35	4,712
September 04, 2025	24.45	24.44	24.44	24.49	24.36	2,159
September 03, 2025	24.4	24.4	24.4	24.4	24.32	2,100
September 02, 2025	24.58	24.41	24.41	24.58	24.4	6,050
August 29, 2025	24.53	24.71	24.71	24.72	24.52	32,100
August 28, 2025	24.45	24.45	24.45	24.45	24.45	539
August 27, 2025	24.32	24.5	24.5	24.58	24.32	3,200
August 26, 2025	24.51	24.58	24.58	24.58	24.5	700
August 25, 2025	24.55	24.55	24.55	24.6	24.51	7,306
August 22, 2025	24.48	24.48	24.48	24.48	24.48	100
August 21, 2025	24.37	24.5	24.5	24.58	24.37	3,847
August 20, 2025	24.4	24.5	24.5	24.54	24.4	14,880
August 19, 2025	24.34	24.47	24.47	24.48	24.33	4,600
August 18, 2025	24.27	24.4	24.4	24.4	24.21	7,600
August 15, 2025	24.25	24.27	24.27	24.27	24.21	1,419
August 14, 2025	24.36	24.28	24.28	24.37	24.15	11,400
August 13, 2025	24.48	24.34	24.34	24.54	24.3	6,900
August 12, 2025	24.42	24.41	24.41	24.5	24.35	2,000
August 11, 2025	24.51	24.42	24.42	24.52	24.26	2,834
August 08, 2025	24.4	24.26	24.26	24.4	24.26	424
August 07, 2025	24.4	24.4	24.4	24.4	24.4	3,031
August 06, 2025	24.44	24.44	24.44	24.55	24.34	3,031
August 05, 2025	24.44	24.32	24.32	24.44	24.32	639
August 04, 2025	24.45	24.44	24.44	24.47	24.4	2,512
August 01, 2025	24.3	24.27	24.27	24.45	24.27	2,925
July 31, 2025	24.19	24.19	24.19	24.19	24.19	247
July 30, 2025	24.24	24.18	24.18	24.26	24.18	4,300
July 29, 2025	24.37	24.24	24.24	24.37	24.2	5,000
July 28, 2025	24.31	24.3	24.3	24.35	24.3	4,900
July 25, 2025	24.36	24.36	24.36	24.36	24.27	1,220
July 24, 2025	24.32	24.32	24.32	24.32	24.32	979
July 23, 2025	24.26	24.26	24.26	24.26	24.26	200
July 22, 2025	24.21	24.21	24.21	24.21	24.2	3,600
July 21, 2025	24.18	24.15	24.15	24.18	24.13	3,145
July 18, 2025	24.25	24.18	24.18	24.25	24.18	1,460
July 17, 2025	24.25	24.25	24.25	24.25	24.25	93
July 16, 2025	24.2	24.25	24.25	24.39	24.2	1,737
July 15, 2025	24.3	24.2	24.2	24.3	24.12	6,399
July 14, 2025	24.48	24.55	24.16	24.55	24.35	9,300
July 11, 2025	24.49	24.42	24.42	24.49	24.38	6,264
July 10, 2025	24.49	24.45	24.45	24.49	24.4	3,325
July 09, 2025	24.47	24.49	24.49	24.49	24.47	205
July 08, 2025	24.4	24.37	24.37	24.49	24.37	3,730
July 07, 2025	24.45	24.41	24.41	24.5	24.3	4,282
July 03, 2025	24.49	24.38	24.38	24.49	24.35	1,100
July 02, 2025	24.28	24.38	24.38	24.43	24.28	2,740
July 01, 2025	24.25	24.36	24.36	24.4	24.25	4,621
June 30, 2025	24.4	24.28	24.28	24.4	24.28	1,700
June 27, 2025	24.4	24.36	24.36	24.4	24.3	3,600
June 26, 2025	24.26	24.36	24.36	24.38	24.26	1,496
June 25, 2025	24.36	24.36	24.36	24.36	24.22	7,618
June 24, 2025	24.3	24.28	24.28	24.32	24.25	6,047
June 23, 2025	24.1	24.2	24.2	24.3	24.1	2,100
June 20, 2025	24.11	24.12	24.12	24.12	24.01	7,113
June 18, 2025	24.01	24.05	24.05	24.06	24.01	3,921
June 17, 2025	24.01	24.01	24.01	24.01	24.01	255
June 16, 2025	24.07	24.04	24.04	24.07	24.01	1,500
June 13, 2025	24	23.97	23.97	24	23.97	720
June 12, 2025	24	24.04	24.04	24.13	23.95	11,052
June 11, 2025	24.04	23.95	23.95	24.04	23.93	7,600

Ready Capital Corporation (RCB) NYSE