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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.6	24.65	24.65	24.67	24.59	2,500
August 21, 2025	24.63	24.67	24.67	24.69	24.63	4,126
August 20, 2025	24.6	24.66	24.66	24.73	24.6	4,400
August 19, 2025	24.65	24.7	24.7	24.7	24.65	1,817
August 18, 2025	24.65	24.56	24.56	24.65	24.56	840
August 15, 2025	24.54	24.56	24.56	24.6	24.53	2,040
August 14, 2025	24.7	24.61	24.61	24.7	24.61	700
August 13, 2025	24.5	24.64	24.64	24.71	24.5	2,427
August 12, 2025	24.55	24.52	24.52	24.62	24.5	4,637
August 11, 2025	24.6	24.6	24.6	24.65	24.53	3,200
August 08, 2025	24.61	24.53	24.53	24.62	24.53	9,044
August 07, 2025	24.73	24.73	24.73	24.73	24.73	700
August 06, 2025	24.75	24.71	24.71	24.75	24.68	3,504
August 05, 2025	24.82	24.75	24.75	24.82	24.73	2,870
August 04, 2025	24.79	24.78	24.78	24.79	24.72	2,000
August 01, 2025	24.6	24.69	24.69	24.69	24.6	1,000
July 31, 2025	24.58	24.67	24.67	24.67	24.55	7,300
July 30, 2025	24.65	24.72	24.72	24.72	24.65	3,712
July 29, 2025	24.67	24.63	24.63	24.67	24.63	5,500
July 28, 2025	24.54	24.55	24.55	24.58	24.52	14,200
July 25, 2025	24.55	24.5	24.5	24.55	24.46	900
July 24, 2025	24.44	24.55	24.55	24.55	24.4	4,800
July 23, 2025	24.45	24.45	24.45	24.47	24.45	6,145
July 22, 2025	24.45	24.49	24.49	24.52	24.38	16,739
July 21, 2025	24.4	24.46	24.46	24.46	24.4	1,521
July 18, 2025	24.5	24.46	24.46	24.52	24.45	3,018
July 17, 2025	24.52	24.51	24.51	24.55	24.51	2,926
July 16, 2025	24.52	24.5	24.5	24.52	24.5	2,400
July 15, 2025	24.48	24.51	24.51	24.51	24.48	1,700
July 14, 2025	24.7	24.86	24.5	24.86	24.67	29,512
July 11, 2025	24.71	24.76	24.4	24.78	24.71	7,000
July 10, 2025	24.75	24.75	24.75	24.75	24.75	219
July 09, 2025	24.7	24.75	24.75	24.75	24.7	300
July 08, 2025	24.67	24.66	24.66	24.7	24.65	5,208
July 07, 2025	24.66	24.68	24.68	24.68	24.65	2,600
July 03, 2025	24.69	24.71	24.71	24.71	24.69	428
July 02, 2025	24.6	24.7	24.7	24.73	24.6	2,816
July 01, 2025	24.57	24.57	24.57	24.57	24.57	701
June 30, 2025	24.55	24.54	24.54	24.59	24.47	52,822
June 27, 2025	24.51	24.5	24.5	24.51	24.36	29,217
June 26, 2025	24.51	24.51	24.51	24.51	24.51	542
June 25, 2025	24.55	24.5	24.5	24.55	24.5	1,740
June 24, 2025	24.6	24.58	24.58	24.6	24.46	4,900
June 23, 2025	24.55	24.57	24.57	24.57	24.42	6,700
June 20, 2025	24.59	24.54	24.54	24.64	24.48	1,400
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

Ready Capital Corporation 5.75% (RCC) NYSE