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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	24.95	24.95	24.95	24.95	24.95	900
September 30, 2025	24.82	24.95	24.95	24.95	24.82	1,132
September 29, 2025	24.86	24.86	24.86	24.86	24.86	0
September 26, 2025	24.86	24.86	24.86	24.86	24.86	2
September 25, 2025	24.83	24.86	24.86	24.86	24.83	1,524
September 24, 2025	24.84	24.84	24.84	24.84	24.84	300
September 23, 2025	24.82	24.78	24.78	24.82	24.75	5,356
September 22, 2025	24.82	24.82	24.82	24.82	24.82	54
September 19, 2025	24.82	24.82	24.82	24.87	24.82	2,000
September 18, 2025	24.8	24.8	24.8	24.8	24.8	210
September 17, 2025	24.82	24.8	24.8	24.82	24.8	2,501
September 16, 2025	24.86	24.89	24.89	24.89	24.86	824
September 15, 2025	24.85	24.85	24.85	24.85	24.85	700
September 12, 2025	24.8	24.8	24.8	24.8	24.8	1,113
September 11, 2025	24.89	24.89	24.89	24.89	24.89	900
September 10, 2025	24.8	24.82	24.82	24.83	24.8	1,100
September 09, 2025	24.81	24.82	24.82	24.83	24.8	1,629
September 08, 2025	24.73	24.8	24.8	24.8	24.73	4,400
September 05, 2025	24.75	24.82	24.82	24.82	24.75	1,830
September 04, 2025	24.79	24.79	24.79	24.79	24.79	347
September 03, 2025	24.79	24.79	24.79	24.79	24.79	922
September 02, 2025	24.68	24.68	24.68	24.8	24.68	600
August 29, 2025	24.73	24.75	24.75	24.75	24.73	15,400
August 28, 2025	24.71	24.71	24.71	24.71	24.71	910
August 27, 2025	24.71	24.68	24.68	24.74	24.68	4,624

Ready Capital Corporation 5.75% (RCC) NYSE