Ready Capital Corporation (RC)
NYSE: RC
· Real-Time Price · USD
3.77
0.03 (0.80%)
At close: Oct 03, 2025, 3:59 PM
3.75
-0.66%
After-hours: Oct 03, 2025, 07:57 PM EDT
RC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | 0.80% | 3,092,054 |
| Oct 2, 2025 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -2.09% | 1,525,508 |
| Oct 1, 2025 | 3.85 | 3.93 | 3.77 | 3.82 | 3.82 | -1.29% | 2,272,900 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.81 | 3.87 | 3.87 | -4.21% | 2,977,800 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.01 | 4.04 | 3.92 | -3.12% | 2,433,700 |
| Sep 26, 2025 | 4.15 | 4.20 | 4.11 | 4.17 | 4.04 | 0.48% | 1,665,327 |
| Sep 25, 2025 | 4.24 | 4.24 | 4.14 | 4.15 | 4.02 | -2.35% | 1,324,518 |
| Sep 24, 2025 | 4.18 | 4.30 | 4.18 | 4.25 | 4.12 | 1.43% | 2,550,491 |
| Sep 23, 2025 | 4.21 | 4.30 | 4.18 | 4.19 | 4.06 | 0.00% | 1,471,490 |
| Sep 22, 2025 | 4.34 | 4.34 | 4.18 | 4.19 | 4.06 | -3.46% | 1,830,817 |
| Sep 19, 2025 | 4.34 | 4.41 | 4.26 | 4.34 | 4.21 | 0.46% | 6,411,100 |
| Sep 18, 2025 | 4.30 | 4.34 | 4.23 | 4.32 | 4.19 | 1.65% | 1,568,900 |
| Sep 17, 2025 | 4.34 | 4.43 | 4.23 | 4.25 | 4.12 | -2.07% | 2,476,649 |
| Sep 16, 2025 | 4.25 | 4.37 | 4.20 | 4.34 | 4.21 | 2.60% | 2,238,428 |
| Sep 15, 2025 | 4.24 | 4.29 | 4.19 | 4.23 | 4.10 | 0.95% | 1,333,116 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.06 | -1.41% | 1,347,800 |
| Sep 11, 2025 | 4.13 | 4.28 | 4.12 | 4.25 | 4.12 | 3.41% | 2,380,300 |
| Sep 10, 2025 | 4.31 | 4.33 | 4.09 | 4.11 | 3.98 | -4.64% | 2,381,500 |
| Sep 9, 2025 | 4.33 | 4.47 | 4.30 | 4.31 | 4.18 | -1.60% | 2,287,803 |
| Sep 8, 2025 | 4.28 | 4.43 | 4.25 | 4.38 | 4.24 | 2.10% | 4,372,444 |
Page 1 of 136