Ready Capital Corporation... (RCC)
NYSE: RCC
· Real-Time Price · USD
24.70
0.14 (0.57%)
At close: Aug 19, 2025, 3:55 PM
24.70
0.00%
After-hours: Aug 19, 2025, 04:04 PM EDT
RCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.57% | 1,817 |
| Aug 18, 2025 | 24.65 | 24.65 | 24.56 | 24.56 | 24.56 | 0.00% | 840 |
| Aug 15, 2025 | 24.54 | 24.60 | 24.53 | 24.56 | 24.56 | -0.20% | 2,040 |
| Aug 14, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | 24.61 | -0.12% | 700 |
| Aug 13, 2025 | 24.50 | 24.71 | 24.50 | 24.64 | 24.64 | 0.49% | 2,427 |
| Aug 12, 2025 | 24.55 | 24.62 | 24.50 | 24.52 | 24.52 | -0.33% | 4,637 |
| Aug 11, 2025 | 24.60 | 24.65 | 24.53 | 24.60 | 24.60 | 0.29% | 3,200 |
| Aug 8, 2025 | 24.61 | 24.62 | 24.53 | 24.53 | 24.53 | -0.81% | 9,044 |
| Aug 7, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% | 700 |
| Aug 6, 2025 | 24.75 | 24.75 | 24.68 | 24.71 | 24.71 | -0.16% | 3,504 |
| Aug 5, 2025 | 24.82 | 24.82 | 24.73 | 24.75 | 24.75 | -0.12% | 2,900 |
| Aug 4, 2025 | 24.79 | 24.79 | 24.72 | 24.78 | 24.78 | 0.36% | 2,000 |
| Aug 1, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.69 | 0.08% | 1,000 |
| Jul 31, 2025 | 24.58 | 24.67 | 24.55 | 24.67 | 24.67 | -0.20% | 7,300 |
| Jul 30, 2025 | 24.65 | 24.72 | 24.65 | 24.72 | 24.72 | 0.37% | 3,712 |
| Jul 29, 2025 | 24.67 | 24.67 | 24.63 | 24.63 | 24.63 | 0.33% | 5,500 |
| Jul 28, 2025 | 24.54 | 24.58 | 24.52 | 24.55 | 24.55 | 0.20% | 14,200 |
| Jul 25, 2025 | 24.55 | 24.55 | 24.46 | 24.50 | 24.50 | -0.20% | 900 |
| Jul 24, 2025 | 24.44 | 24.55 | 24.40 | 24.55 | 24.55 | 0.41% | 4,800 |
| Jul 23, 2025 | 24.45 | 24.47 | 24.45 | 24.45 | 24.45 | -0.16% | 6,145 |