Ready Capital Corporation (RCB)
NYSE: RCB
· Real-Time Price · USD
24.28
-0.06 (-0.25%)
At close: Aug 14, 2025, 3:46 PM
24.28
0.00%
After-hours: Aug 14, 2025, 02:35 PM EDT
RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.36 | 24.37 | 24.15 | 24.28 | 24.28 | -0.25% | 11,367 |
| Aug 13, 2025 | 24.48 | 24.54 | 24.30 | 24.34 | 24.34 | -0.29% | 6,900 |
| Aug 12, 2025 | 24.42 | 24.50 | 24.35 | 24.41 | 24.41 | -0.04% | 2,000 |
| Aug 11, 2025 | 24.51 | 24.52 | 24.26 | 24.42 | 24.42 | 0.66% | 2,834 |
| Aug 8, 2025 | 24.40 | 24.40 | 24.26 | 24.26 | 24.26 | -0.57% | 424 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.16% | 3,031 |
| Aug 6, 2025 | 24.44 | 24.55 | 24.34 | 24.44 | 24.44 | 0.49% | 3,031 |
| Aug 5, 2025 | 24.44 | 24.44 | 24.32 | 24.32 | 24.32 | -0.49% | 639 |
| Aug 4, 2025 | 24.45 | 24.47 | 24.40 | 24.44 | 24.44 | 0.70% | 2,512 |
| Aug 1, 2025 | 24.30 | 24.45 | 24.27 | 24.27 | 24.27 | 0.33% | 2,925 |
| Jul 31, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.04% | 247 |
| Jul 30, 2025 | 24.24 | 24.26 | 24.18 | 24.18 | 24.18 | -0.25% | 4,300 |
| Jul 29, 2025 | 24.37 | 24.37 | 24.20 | 24.24 | 24.24 | -0.25% | 5,000 |
| Jul 28, 2025 | 24.31 | 24.35 | 24.30 | 24.30 | 24.30 | -0.25% | 4,900 |
| Jul 25, 2025 | 24.36 | 24.36 | 24.27 | 24.36 | 24.36 | 0.16% | 1,220 |
| Jul 24, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.25% | 1,000 |
| Jul 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.21% | 200 |
| Jul 22, 2025 | 24.21 | 24.21 | 24.20 | 24.21 | 24.21 | 0.25% | 3,600 |
| Jul 21, 2025 | 24.18 | 24.18 | 24.13 | 24.15 | 24.15 | -0.12% | 3,145 |
| Jul 18, 2025 | 24.25 | 24.25 | 24.18 | 24.18 | 24.18 | -0.29% | 1,500 |