Ready Capital Corporation (RC)
6.63
0.03 (0.45%)
At close: Jan 14, 2025, 3:59 PM
6.75
1.89%
Pre-market Jan 15, 2025, 08:35 AM EST
RC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.60 | 6.70 | 6.52 | 6.62 | 0.02 | 0.30% | 1,514,846 |
| Jan 13, 2025 | 6.55 | 6.62 | 6.45 | 6.60 | 0.04 | 0.61% | 1,253,511 |
| Jan 10, 2025 | 6.59 | 6.60 | 6.47 | 6.56 | -0.10 | -1.50% | 1,899,595 |
| Jan 8, 2025 | 6.82 | 6.82 | 6.62 | 6.66 | -0.20 | -2.92% | 3,228,485 |
| Jan 7, 2025 | 6.86 | 6.96 | 6.76 | 6.86 | -0.11 | -1.58% | 3,120,917 |
| Jan 6, 2025 | 6.98 | 7.11 | 6.94 | 6.97 | 0.03 | 0.43% | 1,978,212 |
| Jan 3, 2025 | 6.89 | 7.00 | 6.89 | 6.94 | 0.06 | 0.87% | 1,799,547 |
| Jan 2, 2025 | 6.90 | 6.94 | 6.78 | 6.88 | 0.06 | 0.88% | 1,184,933 |
| Dec 31, 2024 | 6.70 | 6.88 | 6.65 | 6.82 | -0.05 | -0.73% | 2,603,345 |
| Dec 30, 2024 | 7.01 | 7.01 | 6.81 | 6.87 | -0.18 | -2.55% | 3,190,109 |
| Dec 27, 2024 | 7.29 | 7.39 | 7.05 | 7.05 | -0.30 | -4.08% | 1,861,500 |
| Dec 26, 2024 | 7.35 | 7.40 | 7.26 | 7.35 | -0.04 | -0.54% | 1,341,350 |
| Dec 24, 2024 | 7.27 | 7.41 | 7.26 | 7.39 | 0.12 | 1.65% | 880,700 |
| Dec 23, 2024 | 7.20 | 7.28 | 7.13 | 7.27 | 0.01 | 0.14% | 2,091,500 |
| Dec 20, 2024 | 7.00 | 7.30 | 7.00 | 7.26 | 0.16 | 2.25% | 7,027,022 |
| Dec 19, 2024 | 7.24 | 7.33 | 7.09 | 7.10 | -0.08 | -1.11% | 2,416,500 |
| Dec 18, 2024 | 7.51 | 7.64 | 7.16 | 7.18 | -0.31 | -4.14% | 2,652,253 |
| Dec 17, 2024 | 7.47 | 7.59 | 7.42 | 7.49 | -0.02 | -0.27% | 2,568,700 |
| Dec 16, 2024 | 7.40 | 7.59 | 7.39 | 7.51 | 0.06 | 0.81% | 1,822,259 |
| Dec 13, 2024 | 7.32 | 7.46 | 7.29 | 7.45 | 0.11 | 1.50% | 2,017,723 |
| Dec 12, 2024 | 7.20 | 7.38 | 7.18 | 7.34 | 0.11 | 1.52% | 1,532,522 |
| Dec 11, 2024 | 7.42 | 7.45 | 7.17 | 7.23 | -0.22 | -2.95% | 1,953,329 |
| Dec 10, 2024 | 7.44 | 7.49 | 7.32 | 7.45 | -0.01 | -0.13% | 1,392,596 |
| Dec 9, 2024 | 7.40 | 7.50 | 7.40 | 7.46 | 0.07 | 0.95% | 1,547,847 |
| Dec 6, 2024 | 7.36 | 7.43 | 7.34 | 7.39 | 0.07 | 0.96% | 1,564,646 |
| Dec 5, 2024 | 7.18 | 7.39 | 7.18 | 7.32 | 0.14 | 1.95% | 1,846,400 |
| Dec 4, 2024 | 7.26 | 7.27 | 7.13 | 7.18 | -0.05 | -0.69% | 2,316,934 |
| Dec 3, 2024 | 7.50 | 7.54 | 7.21 | 7.23 | -0.34 | -4.49% | 2,189,236 |
| Dec 2, 2024 | 7.44 | 7.62 | 7.35 | 7.57 | 0.20 | 2.71% | 1,693,393 |
| Nov 29, 2024 | 7.45 | 7.50 | 7.36 | 7.37 | -0.05 | -0.67% | 665,800 |
| Nov 27, 2024 | 7.41 | 7.52 | 7.40 | 7.42 | 0.04 | 0.54% | 1,010,919 |
| Nov 26, 2024 | 7.33 | 7.40 | 7.21 | 7.38 | 0.01 | 0.14% | 1,220,324 |
| Nov 25, 2024 | 7.45 | 7.50 | 7.37 | 7.37 | -0.02 | -0.27% | 1,724,956 |
| Nov 22, 2024 | 7.31 | 7.41 | 7.24 | 7.39 | 0.14 | 1.93% | 1,729,355 |
| Nov 21, 2024 | 7.23 | 7.31 | 7.20 | 7.25 | 0.05 | 0.69% | 1,757,553 |
| Nov 20, 2024 | 7.21 | 7.25 | 7.13 | 7.20 | -0.03 | -0.41% | 850,349 |
| Nov 19, 2024 | 7.12 | 7.29 | 7.10 | 7.23 | 0.04 | 0.56% | 1,474,102 |
| Nov 18, 2024 | 7.00 | 7.24 | 6.99 | 7.19 | 0.17 | 2.42% | 1,353,735 |
| Nov 15, 2024 | 7.11 | 7.11 | 6.95 | 7.02 | -0.05 | -0.71% | 1,588,614 |
| Nov 14, 2024 | 7.14 | 7.18 | 7.02 | 7.07 | -0.04 | -0.56% | 1,377,447 |
| Nov 13, 2024 | 7.27 | 7.28 | 7.09 | 7.11 | -0.08 | -1.11% | 1,640,900 |
| Nov 12, 2024 | 7.29 | 7.34 | 7.19 | 7.19 | -0.19 | -2.57% | 1,276,002 |
| Nov 11, 2024 | 7.33 | 7.40 | 7.26 | 7.38 | 0.07 | 0.96% | 1,366,400 |
| Nov 8, 2024 | 7.07 | 7.38 | 6.94 | 7.31 | 0.31 | 4.43% | 2,876,134 |
| Nov 7, 2024 | 6.96 | 7.10 | 6.92 | 7.00 | 0.02 | 0.29% | 1,473,419 |
| Nov 6, 2024 | 6.89 | 7.03 | 6.77 | 6.98 | 0.20 | 2.95% | 2,104,932 |
| Nov 5, 2024 | 6.71 | 6.79 | 6.65 | 6.78 | 0.07 | 1.04% | 1,086,564 |
| Nov 4, 2024 | 6.75 | 6.83 | 6.71 | 6.71 | -0.04 | -0.59% | 1,992,769 |
| Nov 1, 2024 | 6.93 | 6.96 | 6.73 | 6.75 | -0.10 | -1.46% | 1,489,300 |
| Oct 31, 2024 | 7.03 | 7.07 | 6.84 | 6.85 | -0.16 | -2.28% | 1,804,605 |