Ready Capital Corporation... (RCD)
NYSE: RCD
· Real-Time Price · USD
23.61
-0.06 (-0.25%)
At close: Aug 14, 2025, 3:59 PM
23.57
-0.15%
After-hours: Aug 14, 2025, 04:09 PM EDT
RCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.67 | 23.67 | 23.57 | 23.57 | 23.57 | -0.42% | 12,143 |
| Aug 13, 2025 | 23.51 | 23.67 | 23.48 | 23.67 | 23.67 | 0.72% | 8,249 |
| Aug 12, 2025 | 23.55 | 23.65 | 23.50 | 23.50 | 23.50 | -0.93% | 15,800 |
| Aug 11, 2025 | 23.70 | 23.75 | 23.67 | 23.72 | 23.72 | 0.08% | 12,200 |
| Aug 8, 2025 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | 1.02% | 37,000 |
| Aug 7, 2025 | 23.65 | 23.70 | 23.45 | 23.46 | 23.46 | -0.89% | 12,729 |
| Aug 6, 2025 | 23.60 | 23.70 | 23.49 | 23.67 | 23.67 | 0.90% | 11,100 |
| Aug 5, 2025 | 23.60 | 23.68 | 23.40 | 23.46 | 23.46 | -0.59% | 6,742 |
| Aug 4, 2025 | 23.36 | 23.63 | 23.36 | 23.60 | 23.60 | 1.16% | 17,000 |
| Aug 1, 2025 | 23.26 | 23.34 | 23.25 | 23.33 | 23.33 | 0.43% | 18,843 |
| Jul 31, 2025 | 23.30 | 23.39 | 23.13 | 23.23 | 23.23 | 0.13% | 22,900 |
| Jul 30, 2025 | 23.71 | 23.71 | 23.06 | 23.20 | 23.20 | -2.15% | 40,600 |
| Jul 29, 2025 | 23.56 | 23.71 | 23.56 | 23.71 | 23.71 | 0.89% | 6,400 |
| Jul 28, 2025 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 0.34% | 4,048 |
| Jul 25, 2025 | 23.40 | 23.47 | 23.40 | 23.42 | 23.42 | 0.09% | 15,331 |
| Jul 24, 2025 | 23.45 | 23.50 | 23.35 | 23.40 | 23.40 | -0.85% | 14,300 |
| Jul 23, 2025 | 23.67 | 23.67 | 23.60 | 23.60 | 23.60 | -0.17% | 2,100 |
| Jul 22, 2025 | 23.60 | 23.73 | 23.60 | 23.64 | 23.64 | 0.30% | 6,700 |
| Jul 21, 2025 | 23.53 | 23.64 | 23.51 | 23.57 | 23.57 | 0.51% | 3,900 |
| Jul 18, 2025 | 23.57 | 23.57 | 23.45 | 23.45 | 23.45 | -0.51% | 4,200 |