Ready Capital Corp (RC) Historical Stock Data

2.49 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RC is down -0.39% a day on average. There have been 15 days where Ready Capital Corp closed green and 15 days where RC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	2.43	2.49	↑$0.06 (2.47%)	2.38	2.53	4.19M
2025-12-10	2.42	2.45	↑$0.03 (1.24%)	2.37	2.50	2.85M
2025-12-09	2.53	2.45	↓$0.08 (-3.16%)	2.40	2.54	3.36M
2025-12-08	2.60	2.56	↓$0.04 (-1.54%)	2.53	2.67	5.16M
2025-12-05	2.62	2.62	↑$0.00 (0.00%)	2.59	2.66	2.52M
2025-12-04	2.76	2.62	↓$0.14 (-5.07%)	2.61	2.80	2.28M
2025-12-03	2.58	2.78	↑$0.20 (7.75%)	2.58	2.80	2.40M
2025-12-02	2.53	2.56	↑$0.03 (1.19%)	2.48	2.57	1.93M
2025-12-01	2.50	2.53	↑$0.03 (1.20%)	2.47	2.56	2.74M
2025-11-28	2.55	2.53	↓$0.02 (-0.78%)	2.50	2.55	1.11M
2025-11-26	2.52	2.54	↑$0.02 (0.79%)	2.50	2.61	2.68M
2025-11-25	2.48	2.52	↑$0.04 (1.61%)	2.48	2.56	2.31M
2025-11-24	2.45	2.49	↑$0.04 (1.63%)	2.33	2.50	3.84M
2025-11-21	2.35	2.47	↑$0.12 (5.11%)	2.33	2.50	2.61M
2025-11-20	2.42	2.33	↓$0.09 (-3.72%)	2.33	2.46	2.11M
2025-11-19	2.47	2.40	↓$0.07 (-2.83%)	2.32	2.47	4.95M
2025-11-18	2.51	2.45	↓$0.06 (-2.39%)	2.45	2.53	1.75M
2025-11-17	2.65	2.52	↓$0.13 (-4.91%)	2.52	2.66	3.02M
2025-11-14	2.69	2.65	↓$0.04 (-1.30%)	2.63	2.72	2.51M
2025-11-13	2.64	2.67	↑$0.03 (1.14%)	2.62	2.72	2.90M
2025-11-12	2.85	2.66	↓$0.19 (-6.67%)	2.66	2.86	4.57M
2025-11-11	2.70	2.86	↑$0.16 (5.93%)	2.67	2.92	2.52M
2025-11-10	2.95	2.70	↓$0.25 (-8.47%)	2.63	2.98	5.16M
2025-11-07	2.94	2.94	↑$0.00 (0.00%)	2.67	2.98	5.46M
2025-11-06	3.01	2.99	↓$0.02 (-0.66%)	2.94	3.05	2.57M
2025-11-05	2.90	3.04	↑$0.14 (4.83%)	2.89	3.04	1.62M
2025-11-04	2.89	2.90	↑$0.01 (0.35%)	2.85	2.93	1.53M
2025-11-03	2.92	2.90	↓$0.02 (-0.68%)	2.89	3.01	2.48M
2025-10-31	2.94	2.93	↓$0.01 (-0.34%)	2.83	2.94	3.17M
2025-10-30	3.05	2.92	↓$0.13 (-4.26%)	2.92	3.12	3.77M