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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	25.02	25.02	25.02	25.02	25.02	1,300
December 24, 2025	24.98	25	25	25	24.98	3,432
December 23, 2025	25.08	25	25	25.08	25	1,902
December 22, 2025	24.92	25	25	25.26	24.92	613,200
December 19, 2025	24.9	24.92	24.92	24.92	24.9	616
December 18, 2025	25.02	24.95	24.95	25.02	24.9	11,300
December 17, 2025	24.98	24.94	24.94	24.98	24.91	7,500
December 16, 2025	24.95	24.95	24.95	24.99	24.95	10,840
December 15, 2025	24.95	24.95	24.95	25	24.89	8,109
December 12, 2025	24.91	24.89	24.89	25.05	24.89	6,524
December 11, 2025	25.05	24.95	24.95	25.05	24.9	10,123
December 10, 2025	24.9	24.9	24.9	24.9	24.9	200
December 09, 2025	24.92	24.9	24.9	25.01	24.88	8,500
December 08, 2025	24.89	24.92	24.92	24.94	24.89	1,623
December 05, 2025	24.88	24.88	24.88	24.88	24.88	25
December 04, 2025	24.99	24.88	24.88	24.99	24.88	1,100
December 03, 2025	24.83	24.93	24.93	24.93	24.83	1,621
December 02, 2025	24.84	24.82	24.82	24.84	24.82	1,100
December 01, 2025	24.85	24.92	24.92	24.92	24.8	2,000
November 28, 2025	24.87	24.8	24.8	24.87	24.8	7,900
November 26, 2025	24.85	24.85	24.85	24.95	24.82	1,900
November 25, 2025	24.85	24.85	24.85	24.86	24.85	1,216
November 24, 2025	24.83	24.88	24.88	24.88	24.83	1,100
November 21, 2025	24.86	24.88	24.88	24.88	24.7	9,900
November 20, 2025	24.82	24.84	24.84	24.85	24.82	7,500
November 19, 2025	24.8	24.85	24.85	24.88	24.8	786
November 18, 2025	24.8	24.82	24.82	24.85	24.8	914
November 17, 2025	24.82	24.82	24.82	24.85	24.8	10,000
November 14, 2025	24.8	24.89	24.89	24.89	24.78	3,810
November 13, 2025	24.82	24.82	24.82	24.82	24.82	142
November 12, 2025	24.81	24.82	24.82	24.89	24.78	10,700
November 11, 2025	24.82	24.82	24.82	24.82	24.82	0
November 10, 2025	24.82	24.82	24.82	24.82	24.82	4
November 07, 2025	24.8	24.82	24.82	24.84	24.8	2,100
November 06, 2025	24.81	24.81	24.81	24.81	24.81	2,600
November 05, 2025	24.8	24.81	24.81	24.83	24.8	3,202
November 04, 2025	24.76	24.79	24.79	24.8	24.75	1,400
November 03, 2025	24.76	24.81	24.81	24.81	24.76	900
October 31, 2025	24.75	24.8	24.8	24.84	24.74	3,900
October 30, 2025	24.75	24.75	24.75	24.75	24.75	400
October 29, 2025	24.85	24.75	24.75	24.85	24.72	2,445
October 28, 2025	24.9	24.89	24.89	24.9	24.89	524
October 27, 2025	24.69	24.69	24.69	24.69	24.69	0
October 24, 2025	24.69	24.69	24.69	24.69	24.69	204
October 23, 2025	24.75	24.69	24.69	24.75	24.63	8,800
October 22, 2025	24.67	24.67	24.67	24.67	24.67	543
October 21, 2025	24.75	24.71	24.71	24.75	24.71	1,300
October 20, 2025	24.81	24.8	24.8	24.81	24.75	1,802
October 17, 2025	24.79	24.67	24.67	24.79	24.66	500
October 16, 2025	24.65	24.65	24.65	24.67	24.65	818
October 15, 2025	24.6	24.65	24.65	24.65	24.59	1,400
October 14, 2025	24.92	24.92	24.56	24.93	24.91	5,125
October 13, 2025	24.92	24.91	24.55	24.94	24.9	3,429
October 10, 2025	24.92	24.92	24.56	24.92	24.92	810
October 09, 2025	24.9	24.9	24.54	24.9	24.9	400
October 08, 2025	25.04	24.87	24.51	25.05	24.87	7,046
October 07, 2025	25.06	25.06	24.7	25.06	25.06	1,822
October 06, 2025	25.01	25.01	24.65	25.01	25.01	267
October 03, 2025	24.98	25.01	25.01	25.03	24.82	6,934
October 02, 2025	24.97	25.02	25.02	25.04	24.97	1,900

Ready Capital Corporation 5.75% (RCC) NYSE