Ready Capital Corporation... (RCD)
NYSE: RCD
· Real-Time Price · USD
23.75
0.35 (1.50%)
At close: Sep 05, 2025, 3:59 PM
23.73
-0.08%
After-hours: Sep 05, 2025, 04:04 PM EDT
RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.50 | 23.73 | 23.41 | 23.73 | 23.73 | 1.41% | 18,282 |
| Sep 4, 2025 | 23.40 | 23.47 | 23.38 | 23.40 | 23.40 | 0.00% | 12,900 |
| Sep 3, 2025 | 23.36 | 23.42 | 23.35 | 23.40 | 23.40 | -0.34% | 7,100 |
| Sep 2, 2025 | 23.40 | 23.50 | 23.33 | 23.48 | 23.48 | 0.56% | 12,200 |
| Aug 29, 2025 | 23.75 | 23.75 | 23.35 | 23.35 | 23.35 | -3.51% | 27,900 |
| Aug 28, 2025 | 24.15 | 24.24 | 24.12 | 24.20 | 23.64 | 0.21% | 18,600 |
| Aug 27, 2025 | 24.15 | 24.23 | 24.08 | 24.15 | 23.59 | -0.33% | 3,900 |
| Aug 26, 2025 | 24.07 | 24.23 | 24.07 | 24.23 | 23.67 | 0.41% | 3,200 |
| Aug 25, 2025 | 24.07 | 24.18 | 24.07 | 24.13 | 23.57 | -0.25% | 10,400 |
| Aug 22, 2025 | 24.16 | 24.24 | 24.16 | 24.19 | 23.63 | 0.12% | 17,000 |
| Aug 21, 2025 | 24.10 | 24.16 | 24.09 | 24.16 | 23.60 | 0.25% | 5,100 |
| Aug 20, 2025 | 24.06 | 24.10 | 24.05 | 24.10 | 23.54 | 0.00% | 4,700 |
| Aug 19, 2025 | 24.10 | 24.16 | 24.05 | 24.10 | 23.54 | 0.00% | 12,100 |
| Aug 18, 2025 | 23.85 | 24.18 | 23.85 | 24.10 | 23.54 | 0.84% | 28,000 |
| Aug 15, 2025 | 23.67 | 23.93 | 23.60 | 23.90 | 23.34 | 1.40% | 22,900 |
| Aug 14, 2025 | 23.67 | 23.67 | 23.57 | 23.57 | 23.02 | -0.42% | 12,200 |
| Aug 13, 2025 | 23.51 | 23.67 | 23.48 | 23.67 | 23.12 | 0.72% | 8,200 |
| Aug 12, 2025 | 23.55 | 23.65 | 23.50 | 23.50 | 22.95 | -0.93% | 15,800 |
| Aug 11, 2025 | 23.70 | 23.75 | 23.67 | 23.72 | 23.17 | 0.08% | 12,200 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.15 | 1.02% | 37,000 |