Ready Capital Corporation (RC)
NYSE: RC
· Real-Time Price · USD
3.83
-0.02 (-0.65%)
At close: Aug 15, 2025, 1:07 PM
RC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.87 | 3.87 | 3.80 | 3.86 | 3.86 | -1.53% | 2,071,342 |
| 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 |
| Aug 8, 2025 | 4.16 | 4.21 | 4.05 | 4.07 | 4.07 | -3.78% | 2,440,943 |
| Aug 7, 2025 | 4.23 | 4.26 | 4.14 | 4.23 | 4.23 | 0.24% | 1,976,002 |
| Aug 6, 2025 | 4.19 | 4.27 | 4.12 | 4.22 | 4.22 | 0.96% | 3,561,826 |
| Aug 5, 2025 | 4.17 | 4.20 | 4.12 | 4.18 | 4.18 | 0.00% | 1,250,200 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.13 | 4.18 | 4.18 | 0.48% | 1,683,000 |
| Aug 1, 2025 | 4.17 | 4.23 | 4.10 | 4.16 | 4.16 | -1.19% | 1,855,403 |
| Jul 31, 2025 | 4.26 | 4.29 | 4.18 | 4.21 | 4.21 | -2.09% | 1,807,406 |
| Jul 30, 2025 | 4.48 | 4.53 | 4.27 | 4.30 | 4.30 | -3.59% | 1,860,801 |
| Jul 29, 2025 | 4.37 | 4.50 | 4.35 | 4.46 | 4.46 | 2.06% | 2,139,937 |
| Jul 28, 2025 | 4.49 | 4.50 | 4.36 | 4.37 | 4.37 | -2.24% | 1,067,600 |
| Jul 25, 2025 | 4.46 | 4.50 | 4.38 | 4.47 | 4.47 | 0.45% | 1,202,407 |
| Jul 24, 2025 | 4.44 | 4.58 | 4.44 | 4.45 | 4.45 | -0.22% | 1,749,544 |
| Jul 23, 2025 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | 2.06% | 1,950,309 |
| Jul 22, 2025 | 4.22 | 4.38 | 4.21 | 4.37 | 4.37 | 3.55% | 1,934,900 |
| Jul 21, 2025 | 4.21 | 4.27 | 4.17 | 4.22 | 4.22 | 0.24% | 1,563,847 |
| Jul 18, 2025 | 4.28 | 4.32 | 4.18 | 4.21 | 4.21 | -1.64% | 1,576,244 |