Ready Capital Corporation 5.75% - RCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	24.42	24.45	24.45	24.53	24.42	6,904
June 17, 2025	24.53	24.47	24.47	24.53	24.47	700
June 16, 2025	24.4	24.48	24.48	24.48	24.4	1,607
June 13, 2025	24.44	24.38	24.38	24.47	24.37	2,835
June 12, 2025	24.4	24.45	24.45	24.45	24.34	4,600
June 11, 2025	24.45	24.39	24.39	24.45	24.39	1,310
June 10, 2025	24.35	24.39	24.39	24.45	24.32	11,833
June 09, 2025	24.29	24.32	24.32	24.44	24.24	6,000
June 06, 2025	24.34	24.3	24.3	24.34	24.3	4,100
June 05, 2025	24.35	24.34	24.34	24.39	24.3	4,900
June 04, 2025	24.35	24.33	24.33	24.36	24.33	16,900
June 03, 2025	24.29	24.42	24.42	24.42	24.29	8,006
June 02, 2025	24.04	24.25	24.25	24.26	24.04	103,130
May 30, 2025	24.37	23.97	23.97	24.47	23.97	304,400
May 29, 2025	24.54	24.37	24.37	24.54	24.36	3,545
May 28, 2025	24.6	24.5	24.5	24.6	24.5	900
May 27, 2025	24.57	24.55	24.55	24.58	24.5	3,640
May 23, 2025	24.58	24.58	24.58	24.58	24.58	414
May 22, 2025	24.63	24.58	24.58	24.78	24.41	9,200
May 21, 2025	24.64	24.5	24.5	24.64	24.36	18,563
May 20, 2025	24.51	24.5	24.5	24.51	24.5	1,847
May 19, 2025	24.4	24.5	24.5	24.5	24.36	7,700
May 16, 2025	24.56	24.56	24.56	24.56	24.56	500
May 15, 2025	24.54	24.54	24.54	24.54	24.5	4,700
May 14, 2025	24.65	24.65	24.65	24.65	24.65	1,156
May 13, 2025	24.79	24.79	24.79	24.79	24.5	1,639
May 12, 2025	24.6	24.52	24.52	24.63	24.52	7,800
May 09, 2025	24.52	24.6	24.6	24.77	24.48	2,636
May 08, 2025	24.78	24.52	24.52	24.78	24.36	14,200
May 07, 2025	24.42	24.54	24.54	24.55	24.36	5,920
May 06, 2025	24.35	24.35	24.35	24.35	24.35	200
May 05, 2025	24.45	24.41	24.41	24.46	24.4	3,900
May 02, 2025	24.54	24.45	24.45	24.54	24.45	2,400
May 01, 2025	24.55	24.54	24.54	24.55	24.54	821
April 30, 2025	24.52	24.62	24.62	24.62	24.52	3,300
April 29, 2025	24.5	24.62	24.62	24.77	24.46	2,100
April 28, 2025	24.51	24.5	24.5	24.53	24.5	2,600
April 25, 2025	24.75	24.47	24.47	24.75	24.45	4,900
April 24, 2025	24.78	24.78	24.78	24.78	24.78	200
April 23, 2025	24.52	24.5	24.5	24.63	24.5	4,314
April 22, 2025	24.82	24.56	24.56	24.82	24.55	2,416
April 21, 2025	24.4	24.4	24.4	24.4	24.4	800
April 17, 2025	24.51	24.51	24.51	24.51	24.51	300
April 16, 2025	24.4	24.58	24.58	24.82	24.4	1,513
April 15, 2025	24.85	24.4	24.4	25.04	24.25	6,800
April 14, 2025	24.87	24.95	24.59	24.96	24.85	3,800
April 11, 2025	24.97	24.98	24.98	25.1	24.86	2,742
April 10, 2025	24.91	24.98	24.98	24.98	24.91	1,100
April 09, 2025	24.94	24.96	24.96	24.98	24.85	9,149
April 08, 2025	24.92	24.98	24.98	24.98	24.87	4,644
April 07, 2025	24.86	24.93	24.93	24.98	24.85	9,248
April 04, 2025	24.95	24.98	24.98	25.05	24.85	16,800
April 03, 2025	24.85	25	25	25.1	24.75	9,309
April 02, 2025	24.88	24.93	24.93	26.87	24.85	13,843
April 01, 2025	24.75	24.97	24.97	25	24.75	28,641
March 31, 2025	24.89	24.75	24.75	24.89	24.74	74,213
March 28, 2025	24.54	24.71	24.71	25.3	24.54	2.03M
March 27, 2025	24.58	24.64	24.64	24.64	24.5	2,900
March 26, 2025	24.35	24.53	24.53	24.53	24.35	2,800
March 25, 2025	24.6	24.6	24.6	24.66	24.6	2,100

Ready Capital Corporation 5.75% (RCC) NYSE