Ready Capital Corporation - RCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.5	24.5	24.5	24.5	24.5	610
October 15, 2025	24.56	24.48	24.48	24.7	24.47	11,339
October 14, 2025	24.71	24.8	24.8	24.8	24.52	4,100
October 13, 2025	24.7	24.82	24.82	24.82	24.7	2,624
October 10, 2025	24.84	24.7	24.7	24.88	24.7	6,334
October 09, 2025	24.87	24.77	24.77	24.87	24.77	346
October 08, 2025	24.7	24.7	24.7	24.87	24.7	417
October 07, 2025	24.85	24.8	24.8	24.9	24.75	12,302
October 06, 2025	24.75	24.74	24.74	24.75	24.65	2,828
October 03, 2025	24.7	24.73	24.73	24.73	24.65	10,228
October 02, 2025	24.73	24.7	24.7	24.73	24.65	5,328
October 01, 2025	24.72	24.73	24.73	24.73	24.7	7,810
September 30, 2025	24.6	24.67	24.67	24.67	24.6	1,937
September 29, 2025	24.68	24.69	24.69	24.69	24.68	1,122
September 26, 2025	24.68	24.62	24.62	24.68	24.62	715
September 25, 2025	24.67	24.65	24.65	24.67	24.65	3,500
September 24, 2025	24.57	24.55	24.55	24.7	24.45	12,916
September 23, 2025	24.63	24.51	24.51	24.63	24.43	5,935
September 22, 2025	24.6	24.6	24.6	24.6	24.58	1,445
September 19, 2025	24.52	24.52	24.52	24.52	24.52	515
September 18, 2025	24.65	24.65	24.65	24.65	24.65	300
September 17, 2025	24.54	24.54	24.54	24.54	24.54	1,196
September 16, 2025	24.68	24.56	24.56	24.7	24.56	1,196
September 15, 2025	24.66	24.43	24.43	24.66	24.42	1,145
September 12, 2025	24.58	24.45	24.45	24.58	24.45	814
September 11, 2025	24.62	24.58	24.58	24.62	24.58	509
September 10, 2025	24.45	24.61	24.61	24.61	24.45	5,032
September 09, 2025	24.47	24.5	24.5	24.54	24.47	3,400
September 08, 2025	24.51	24.51	24.51	24.58	24.51	2,948
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

Ready Capital Corporation (RCB) NYSE