Ready Capital Corporation - RCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2025	23.99	23.86	23.86	23.99	23.7	32,923
May 20, 2025	24.05	23.92	23.92	24.08	23.92	6,038
May 19, 2025	24.12	23.9	23.9	24.13	23.7	28,300
May 16, 2025	24.35	24.22	24.22	24.35	24.15	1,982
May 15, 2025	24.1	24.16	24.16	24.2	24.1	6,650
May 14, 2025	24.23	24.06	24.06	24.4	24.06	8,219
May 13, 2025	24.16	24.2	24.2	24.3	24.14	3,089
May 12, 2025	24.25	24.19	24.19	24.31	24.19	8,600
May 09, 2025	24.35	24.18	24.18	24.37	24.1	15,100
May 08, 2025	24.51	24.35	24.35	24.51	24.35	2,388
May 07, 2025	24.47	24.35	24.35	24.57	24.35	2,100
May 06, 2025	24.4	24.41	24.36	24.45	24.4	2,516
May 05, 2025	24.65	24.35	24.35	24.65	24.35	2,929
May 02, 2025	24.35	24.41	24.41	24.47	24.35	2,800
May 01, 2025	24.32	24.32	24.32	24.32	24.32	1,848
April 30, 2025	24.42	24.48	24.48	24.55	24.4	2,822
April 29, 2025	24.52	24.52	24.52	24.54	24.4	5,012
April 28, 2025	24.41	24.45	24.45	24.54	24.4	1,108
April 25, 2025	24.4	24.41	24.41	24.41	24.4	600
April 24, 2025	24.35	24.49	24.49	24.53	24.35	3,402
April 23, 2025	24.4	24.4	24.4	24.42	24.35	2,529
April 22, 2025	24.38	24.38	24.38	24.41	24.37	3,324
April 21, 2025	24.35	24.35	24.35	24.38	24.32	7,619
April 17, 2025	24.35	24.35	24.35	24.36	24.34	2,912
April 16, 2025	24.31	24.34	24.34	24.39	24.31	13,234
April 15, 2025	24.85	24.38	24.38	24.85	24.3	7,600
April 14, 2025	24.75	24.73	24.34	24.75	24.7	9,348
April 11, 2025	24.66	24.74	24.74	24.75	24.6	17,000
April 10, 2025	24.66	24.65	24.65	24.75	24.6	8,712
April 09, 2025	24.65	24.68	24.68	24.79	24.55	51,029
April 08, 2025	24.75	24.67	24.67	24.75	24.64	21,800
April 07, 2025	24.7	24.6	24.6	24.73	24.52	79,526
April 04, 2025	24.79	24.65	24.65	24.79	24.65	95,409
April 03, 2025	24.74	24.75	24.75	24.79	24.65	63,599
April 02, 2025	24.7	24.79	24.79	24.8	24.65	36,077
April 01, 2025	24.48	24.75	24.75	24.8	24.48	266,600
March 31, 2025	24.3	24.43	24.43	24.5	24.3	191,700
March 28, 2025	24	24.3	24.3	24.5	24	928,760
March 27, 2025	24.02	24.01	24.01	24.02	23.98	2,702
March 26, 2025	24.01	24.04	24.04	24.07	24.01	13,800
March 25, 2025	24	24.02	24.02	24.04	23.95	8,200
March 24, 2025	23.94	23.98	23.98	24	23.94	6,146
March 21, 2025	23.93	23.93	23.93	23.95	23.9	2,590
March 20, 2025	23.8	23.93	23.93	23.97	23.8	9,800
March 19, 2025	23.93	23.88	23.88	23.93	23.8	14,400
March 18, 2025	23.98	23.83	23.83	23.98	23.83	12,666
March 17, 2025	23.8	23.82	23.82	23.94	23.8	11,046
March 14, 2025	24	23.85	23.85	24	23.82	6,253
March 13, 2025	23.82	23.84	23.84	23.97	23.8	4,400
March 12, 2025	23.85	23.79	23.79	23.85	23.61	17,353
March 11, 2025	23.98	23.76	23.76	23.98	23.51	104,257
March 10, 2025	24.02	23.96	23.96	24.04	23.96	19,307
March 07, 2025	24.01	23.99	23.99	24.06	23.97	21,346
March 06, 2025	24	24.01	24.01	24.02	23.97	13,890
March 05, 2025	24.1	23.99	23.99	24.1	23.95	41,517
March 04, 2025	24	24.02	24.02	24.04	24	16,918
March 03, 2025	24.05	24.03	24.03	24.11	23.95	87,600
February 28, 2025	24.1	24.1	24.1	24.1	24.09	33,644
February 27, 2025	24.12	24.09	24.09	24.12	24.09	21,240
February 26, 2025	24.16	24.1	24.1	24.16	24.09	22,400

Ready Capital Corporation (RCB) NYSE