Ready Capital Corporation - RCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.52	24.35	24.35	24.52	24.35	13,967
November 20, 2025	24.55	24.53	24.53	24.55	24.53	5,009
November 19, 2025	24.5	24.48	24.48	24.51	24.48	1,555
November 18, 2025	24.54	24.54	24.54	24.54	24.5	2,812
November 17, 2025	24.48	24.54	24.54	24.54	24.48	1,429
November 14, 2025	24.5	24.55	24.55	24.55	24.41	17,500
November 13, 2025	24.46	24.5	24.5	24.5	24.46	1,217
November 12, 2025	24.55	24.61	24.61	24.61	24.55	5,600
November 11, 2025	24.59	24.55	24.55	24.59	24.54	12,500
November 10, 2025	24.58	24.62	24.62	24.64	24.58	3,700
November 07, 2025	24.6	24.6	24.6	24.6	24.6	117
November 06, 2025	24.55	24.6	24.6	24.6	24.55	2,595
November 05, 2025	24.42	24.51	24.51	24.52	24.42	8,506
November 04, 2025	24.45	24.43	24.43	24.52	24.4	9,039
November 03, 2025	24.5	24.46	24.46	24.5	24.44	6,325
October 31, 2025	24.35	24.38	24.38	24.38	24.34	3,231
October 30, 2025	24.43	24.4	24.4	24.46	24.35	6,401
October 29, 2025	24.59	24.47	24.47	24.59	24.47	1,504
October 28, 2025	24.36	24.58	24.58	24.66	24.36	900
October 27, 2025	24.46	24.46	24.46	24.46	24.46	300
October 24, 2025	24.54	24.54	24.54	24.54	24.49	2,436
October 23, 2025	24.51	24.48	24.48	24.51	24.29	13,238
October 22, 2025	24.48	24.48	24.48	24.5	24.47	11,033
October 21, 2025	24.48	24.47	24.47	24.51	24.47	15,503
October 20, 2025	24.48	24.5	24.5	24.51	24.48	2,729
October 17, 2025	24.48	24.51	24.51	24.51	24.48	1,374

Ready Capital Corporation (RCB) NYSE