Ready Capital Corporation (RCB)
NYSE: RCB
· Real-Time Price · USD
24.40
-0.04 (-0.16%)
At close: Sep 05, 2025, 3:56 PM
24.40
0.00%
After-hours: Sep 05, 2025, 03:56 PM EDT
RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.44 | 24.44 | 24.35 | 24.40 | 24.40 | -0.16% | 4,712 |
| Sep 4, 2025 | 24.45 | 24.49 | 24.36 | 24.44 | 24.44 | 0.16% | 2,200 |
| Sep 3, 2025 | 24.40 | 24.40 | 24.32 | 24.40 | 24.40 | -0.12% | 2,100 |
| Sep 2, 2025 | 24.58 | 24.58 | 24.40 | 24.43 | 24.43 | -1.13% | 6,100 |
| Aug 29, 2025 | 24.53 | 24.72 | 24.52 | 24.71 | 24.71 | 1.06% | 32,100 |
| Aug 28, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | 539 |
| Aug 27, 2025 | 24.32 | 24.58 | 24.32 | 24.50 | 24.50 | -0.33% | 3,200 |
| Aug 26, 2025 | 24.51 | 24.58 | 24.50 | 24.58 | 24.58 | 0.12% | 700 |
| Aug 25, 2025 | 24.55 | 24.60 | 24.51 | 24.55 | 24.55 | 0.29% | 7,306 |
| Aug 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% | 200 |
| Aug 21, 2025 | 24.37 | 24.58 | 24.37 | 24.50 | 24.50 | 0.00% | 3,847 |
| Aug 20, 2025 | 24.40 | 24.54 | 24.40 | 24.50 | 24.50 | 0.12% | 14,900 |
| Aug 19, 2025 | 24.34 | 24.48 | 24.33 | 24.47 | 24.47 | 0.29% | 4,600 |
| Aug 18, 2025 | 24.27 | 24.40 | 24.21 | 24.40 | 24.40 | 0.54% | 7,600 |
| Aug 15, 2025 | 24.25 | 24.27 | 24.21 | 24.27 | 24.27 | -0.04% | 1,419 |
| Aug 14, 2025 | 24.36 | 24.37 | 24.15 | 24.28 | 24.28 | -0.25% | 11,400 |
| 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 |