Ready Capital Corporation (RCB)
NYSE: RCB
· Real-Time Price · USD
24.48
-0.32 (-1.29%)
At close: Oct 15, 2025, 3:56 PM
24.48
0.00%
After-hours: Oct 15, 2025, 03:55 PM EDT
RCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.71 | 24.80 | 24.52 | 24.80 | 24.81 | -0.08% | 4,076 |
| Oct 13, 2025 | 24.70 | 24.82 | 24.70 | 24.82 | 24.82 | 0.49% | 2,624 |
| Oct 10, 2025 | 24.84 | 24.88 | 24.70 | 24.70 | 24.70 | -0.28% | 6,334 |
| Oct 9, 2025 | 24.87 | 24.87 | 24.77 | 24.77 | 24.77 | -0.40% | 346 |
| Oct 8, 2025 | 24.70 | 24.87 | 24.70 | 24.87 | 24.87 | 0.28% | 417 |
| Oct 7, 2025 | 24.85 | 24.90 | 24.75 | 24.80 | 24.80 | 0.24% | 12,302 |
| Oct 6, 2025 | 24.75 | 24.75 | 24.65 | 24.74 | 24.74 | 0.04% | 2,828 |
| Oct 3, 2025 | 24.70 | 24.73 | 24.65 | 24.73 | 24.73 | 0.12% | 10,228 |
| Oct 2, 2025 | 24.73 | 24.73 | 24.65 | 24.70 | 24.70 | -0.12% | 5,328 |
| Oct 1, 2025 | 24.72 | 24.73 | 24.70 | 24.73 | 24.73 | 0.24% | 7,810 |
| Sep 30, 2025 | 24.60 | 24.67 | 24.60 | 24.67 | 24.67 | -0.08% | 1,937 |
| Sep 29, 2025 | 24.68 | 24.69 | 24.68 | 24.69 | 24.69 | 0.28% | 1,122 |
| Sep 26, 2025 | 24.68 | 24.68 | 24.62 | 24.62 | 24.62 | -0.12% | 715 |
| Sep 25, 2025 | 24.67 | 24.67 | 24.65 | 24.65 | 24.65 | 0.41% | 3,500 |
| Sep 24, 2025 | 24.57 | 24.70 | 24.45 | 24.55 | 24.55 | 0.16% | 12,916 |
| Sep 23, 2025 | 24.63 | 24.63 | 24.43 | 24.51 | 24.51 | -0.37% | 5,935 |
| Sep 22, 2025 | 24.60 | 24.60 | 24.58 | 24.60 | 24.60 | 0.33% | 1,445 |
| Sep 19, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.53% | 515 |
| Sep 18, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.45% | 300 |
| Sep 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.08% | 1,196 |
Page 1 of 79