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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	24.65	24.65	24.65	24.65	24.65	0
August 25, 2025	24.75	24.65	24.65	24.75	24.65	1,011
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

Ready Capital Corporation 5.75% (RCC) NYSE