Ready Capital Corporation (RCB) NYSE
25.34
-0.01(-0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.34
-0.01(-0.04%)
Currency In USD
If you invested $1000 in Ready Capital Corporation (RCB) since IPO date, it would be worth $1,217.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,102.22, while $1000 invested 1 year ago would be worth $1,113.85. This corresponds to total returns of 21.71%, 10.22%, 11.38%, respectively, with annualized returns of 2.91%, 1.96%, 11.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2026 | 25.34 | 25.34 | 25.34 | 25.35 | 25.34 | 817 |
| April 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 817 |
| April 17, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1,145 |
| April 16, 2026 | 25.3 | 25.31 | 25.31 | 25.31 | 25.3 | 7,805 |
| April 15, 2026 | 25.29 | 25.31 | 25.31 | 25.33 | 25.29 | 14,428 |
| April 14, 2026 | 25.32 | 25.32 | 25.32 | 25.34 | 25.32 | 16,407 |
| April 13, 2026 | 25.31 | 25.32 | 25.32 | 25.32 | 25.31 | 2,783 |
| April 10, 2026 | 25.31 | 25.31 | 25.31 | 25.32 | 25.31 | 9,241 |
| April 09, 2026 | 25.31 | 25.3 | 25.3 | 25.31 | 25.3 | 12,558 |
| April 08, 2026 | 25.3 | 25.3 | 25.3 | 25.31 | 25.3 | 7,309 |
| April 07, 2026 | 25.28 | 25.29 | 25.29 | 25.29 | 25.28 | 10,500 |
| April 06, 2026 | 25.26 | 25.28 | 25.28 | 25.28 | 25.25 | 4,442 |
| April 02, 2026 | 25.24 | 25.22 | 25.22 | 25.24 | 25.21 | 7,635 |
| April 01, 2026 | 25.21 | 25.21 | 25.21 | 25.23 | 25.2 | 20,066 |
| March 31, 2026 | 25.2 | 25.21 | 25.21 | 25.25 | 25.2 | 17,387 |
| March 30, 2026 | 25.21 | 25.21 | 25.21 | 25.23 | 25.21 | 10,731 |
| March 27, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.18 | 6,643 |
| March 26, 2026 | 25.19 | 25.19 | 25.19 | 25.2 | 25.17 | 8,228 |
| March 25, 2026 | 25.2 | 25.16 | 25.16 | 25.21 | 25.15 | 15,370 |
| March 24, 2026 | 25.1 | 25.19 | 25.19 | 25.2 | 25.1 | 38,017 |
| March 23, 2026 | 24.75 | 24.81 | 24.81 | 24.85 | 24.75 | 5,138 |
| March 20, 2026 | 24.66 | 24.65 | 24.65 | 24.66 | 24.5 | 18,075 |
| March 19, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 1,546 |
| March 18, 2026 | 24.75 | 24.73 | 24.73 | 24.75 | 24.7 | 15,340 |
| March 17, 2026 | 24.85 | 24.78 | 24.77 | 24.86 | 24.75 | 6,081 |
| March 16, 2026 | 24.85 | 0 | 24.88 | 24.88 | 0 | 8,715 |
| March 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0 |
| March 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 900 |
| March 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 900 |
| March 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 348 |
| March 09, 2026 | 7.91 | 7.91 | 24.84 | 7.91 | 7.91 | 2,000 |
| March 06, 2026 | 9.65 | 9.65 | 24.67 | 9.65 | 9.65 | 5,400 |
| March 05, 2026 | 7.26 | 7.26 | 24.9 | 7.26 | 7.26 | 5,700 |
| March 04, 2026 | 24.9 | 24.94 | 24.94 | 24.94 | 24.9 | 5,438 |
| March 03, 2026 | 24.88 | 24.88 | 24.88 | 24.89 | 24.88 | 2,029 |
| March 02, 2026 | 7.71 | 7.71 | 24.85 | 7.71 | 7.71 | 6,000 |
| February 27, 2026 | 9.35 | 9.35 | 24.68 | 9.35 | 9.35 | 8,900 |
| February 26, 2026 | 9.97 | 9.97 | 24.62 | 9.97 | 9.97 | 2,600 |
| February 25, 2026 | 10.04 | 10.04 | 24.61 | 10.04 | 10.04 | 739 |
| February 24, 2026 | 9.14 | 9.14 | 24.7 | 9.14 | 9.14 | 5,507 |
| February 23, 2026 | 8.64 | 8.64 | 24.75 | 8.64 | 8.64 | 1,500 |
| 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 | 1,040 |
| 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 | 930 |
| 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 |