Ready Capital Corporation (RC)
NYSE: RC
· Real-Time Price · USD
4.38
0.09 (2.10%)
At close: Sep 08, 2025, 3:59 PM
4.38
0.00%
After-hours: Sep 08, 2025, 07:43 PM EDT
RC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.28 | 4.43 | 4.25 | 4.38 | n/a | 2.10% | 4,134,361 |
| Sep 5, 2025 | 4.31 | 4.42 | 4.23 | 4.29 | 4.29 | 0.70% | 1,224,134 |
| Sep 4, 2025 | 4.26 | 4.32 | 4.19 | 4.26 | 4.26 | 0.71% | 2,164,626 |
| Sep 3, 2025 | 4.29 | 4.39 | 4.21 | 4.23 | 4.23 | -0.94% | 2,022,197 |
| Sep 2, 2025 | 4.20 | 4.34 | 4.20 | 4.27 | 4.27 | 0.23% | 2,632,600 |
| Aug 29, 2025 | 4.25 | 4.29 | 4.18 | 4.26 | 4.26 | 0.47% | 1,480,704 |
| Aug 28, 2025 | 4.22 | 4.26 | 4.19 | 4.24 | 4.24 | 0.47% | 1,437,900 |
| Aug 27, 2025 | 4.08 | 4.28 | 4.06 | 4.22 | 4.22 | 3.18% | 3,757,615 |
| Aug 26, 2025 | 4.00 | 4.13 | 4.00 | 4.09 | 4.09 | 1.74% | 1,729,615 |
| Aug 25, 2025 | 4.00 | 4.05 | 3.98 | 4.02 | 4.02 | 0.00% | 1,533,000 |
| Aug 22, 2025 | 3.73 | 4.04 | 3.72 | 4.02 | 4.02 | 8.36% | 3,798,800 |
| Aug 21, 2025 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | -3.64% | 1,836,901 |
| Aug 20, 2025 | 3.76 | 3.90 | 3.75 | 3.85 | 3.85 | 1.85% | 1,724,700 |
| Aug 19, 2025 | 3.77 | 3.85 | 3.75 | 3.78 | 3.78 | 0.00% | 1,408,942 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.75 | 3.78 | 3.78 | -1.05% | 1,339,800 |
| Aug 15, 2025 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -1.04% | 1,486,703 |
| Aug 14, 2025 | 3.87 | 3.87 | 3.80 | 3.86 | 3.86 | -1.53% | 2,073,400 |
| Aug 13, 2025 | 3.87 | 3.95 | 3.83 | 3.92 | 3.92 | 2.08% | 2,844,800 |
| Aug 12, 2025 | 3.82 | 3.92 | 3.81 | 3.84 | 3.84 | 1.59% | 2,740,057 |
| Aug 11, 2025 | 4.05 | 4.10 | 3.77 | 3.78 | 3.78 | -7.13% | 3,641,700 |