Ready Capital Corporation Common Stock (RC)
5.1100
-0.0400 (-0.78%)
NYSE · Last Trade: Apr 2nd, 6:53 PM EDT
Historical Prices For Ready Capital Corporation Common Stock (RC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.06 | 5.18 | 5.05 | 5.11 | 1,900,689 | 5.11 |
| 4/01/2025 | 5.09 | 5.24 | 5.04 | 5.15 | 2,177,329 | 5.15 |
| 3/31/2025 | 4.83 | 5.10 | 4.80 | 5.09 | 3,596,844 | 5.09 |
| 3/28/2025 | 5.01 | 5.09 | 4.89 | 4.97 | 4,193,889 | 4.84 |
| 3/27/2025 | 4.95 | 5.09 | 4.92 | 5.05 | 3,068,614 | 4.92 |
| 3/26/2025 | 4.88 | 5.00 | 4.86 | 4.97 | 2,903,939 | 4.84 |
| 3/25/2025 | 5.01 | 5.01 | 4.86 | 4.90 | 2,936,900 | 4.78 |
| 3/24/2025 | 5.08 | 5.10 | 4.99 | 5.00 | 1,774,832 | 4.87 |
| 3/21/2025 | 5.03 | 5.08 | 4.98 | 5.03 | 3,921,178 | 4.90 |
| 3/20/2025 | 5.15 | 5.17 | 5.08 | 5.08 | 1,331,294 | 4.95 |
| 3/19/2025 | 5.10 | 5.25 | 5.08 | 5.16 | 2,402,070 | 5.03 |
| 3/18/2025 | 5.00 | 5.10 | 4.91 | 5.07 | 2,583,547 | 4.94 |
| 3/17/2025 | 5.05 | 5.06 | 4.88 | 4.99 | 3,361,747 | 4.86 |
| 3/14/2025 | 5.04 | 5.10 | 4.98 | 5.01 | 2,492,499 | 4.88 |
| 3/13/2025 | 5.05 | 5.17 | 5.04 | 5.06 | 1,639,803 | 4.93 |
| 3/12/2025 | 5.12 | 5.12 | 5.00 | 5.07 | 2,000,054 | 4.94 |
| 3/11/2025 | 5.16 | 5.21 | 4.97 | 5.01 | 2,480,495 | 4.88 |
| 3/10/2025 | 5.35 | 5.47 | 5.05 | 5.13 | 3,223,463 | 5.00 |
| 3/07/2025 | 5.10 | 5.45 | 5.06 | 5.36 | 4,395,178 | 5.23 |
| 3/06/2025 | 4.96 | 5.08 | 4.86 | 5.00 | 4,282,631 | 4.87 |
| 3/05/2025 | 4.87 | 5.00 | 4.76 | 4.96 | 4,815,954 | 4.84 |
| 3/04/2025 | 5.03 | 5.05 | 4.74 | 4.95 | 6,296,756 | 4.83 |
| 3/03/2025 | 5.52 | 5.70 | 4.78 | 5.07 | 22,950,951 | 4.94 |
| 2/28/2025 | 6.80 | 6.96 | 6.77 | 6.93 | 2,270,146 | 6.76 |
| 2/27/2025 | 6.89 | 6.93 | 6.77 | 6.80 | 1,559,850 | 6.63 |
| 2/26/2025 | 6.86 | 6.96 | 6.82 | 6.89 | 1,201,681 | 6.72 |
| 2/25/2025 | 6.75 | 6.90 | 6.71 | 6.83 | 1,882,607 | 6.66 |
| 2/24/2025 | 6.73 | 6.79 | 6.60 | 6.70 | 2,274,834 | 6.53 |
| 2/21/2025 | 6.94 | 7.03 | 6.60 | 6.72 | 4,321,648 | 6.55 |
| 2/20/2025 | 6.85 | 6.94 | 6.83 | 6.89 | 1,185,778 | 6.72 |
| 2/19/2025 | 6.82 | 6.89 | 6.73 | 6.85 | 2,723,308 | 6.68 |
| 2/18/2025 | 6.72 | 6.87 | 6.72 | 6.85 | 2,693,575 | 6.68 |
| 2/14/2025 | 6.60 | 6.73 | 6.57 | 6.73 | 1,643,257 | 6.56 |
| 2/13/2025 | 6.61 | 6.62 | 6.54 | 6.58 | 1,132,854 | 6.41 |
| 2/12/2025 | 6.57 | 6.64 | 6.54 | 6.56 | 1,603,970 | 6.40 |
| 2/11/2025 | 6.57 | 6.69 | 6.55 | 6.69 | 1,243,049 | 6.52 |
| 2/10/2025 | 6.69 | 6.70 | 6.55 | 6.60 | 1,169,949 | 6.43 |
| 2/07/2025 | 6.70 | 6.74 | 6.62 | 6.67 | 1,737,765 | 6.50 |
| 2/06/2025 | 6.75 | 6.76 | 6.61 | 6.73 | 1,507,896 | 6.56 |
| 2/05/2025 | 6.73 | 6.79 | 6.70 | 6.72 | 1,373,373 | 6.55 |
| 2/04/2025 | 6.58 | 6.75 | 6.49 | 6.73 | 1,483,676 | 6.56 |
| 2/03/2025 | 6.50 | 6.62 | 6.39 | 6.58 | 3,397,615 | 6.41 |
| 1/31/2025 | 6.71 | 6.76 | 6.59 | 6.65 | 3,366,862 | 6.48 |
| 1/30/2025 | 6.70 | 6.78 | 6.66 | 6.70 | 1,751,048 | 6.53 |
| 1/29/2025 | 6.82 | 6.87 | 6.57 | 6.66 | 3,022,143 | 6.49 |
| 1/28/2025 | 6.88 | 6.93 | 6.77 | 6.79 | 1,876,102 | 6.62 |
| 1/27/2025 | 6.81 | 6.99 | 6.80 | 6.90 | 2,142,202 | 6.73 |
| 1/24/2025 | 6.82 | 6.94 | 6.80 | 6.81 | 1,170,806 | 6.64 |
| 1/23/2025 | 6.87 | 6.93 | 6.79 | 6.82 | 1,452,263 | 6.65 |
| 1/22/2025 | 7.01 | 7.03 | 6.83 | 6.85 | 1,337,603 | 6.68 |
| 1/21/2025 | 7.09 | 7.12 | 6.98 | 7.04 | 1,725,185 | 6.86 |
| 1/17/2025 | 6.95 | 7.13 | 6.87 | 7.05 | 2,899,940 | 6.87 |
| 1/16/2025 | 6.66 | 6.77 | 6.66 | 6.75 | 1,485,697 | 6.58 |
| 1/15/2025 | 6.82 | 6.84 | 6.64 | 6.68 | 1,312,884 | 6.51 |
| 1/14/2025 | 6.60 | 6.70 | 6.52 | 6.62 | 1,514,863 | 6.45 |
| 1/13/2025 | 6.55 | 6.62 | 6.45 | 6.60 | 1,253,510 | 6.43 |
| 1/10/2025 | 6.59 | 6.60 | 6.47 | 6.56 | 1,899,595 | 6.40 |
| 1/08/2025 | 6.82 | 6.82 | 6.62 | 6.66 | 3,228,485 | 6.49 |
| 1/07/2025 | 6.86 | 6.96 | 6.76 | 6.86 | 3,120,818 | 6.69 |
| 1/06/2025 | 6.98 | 7.11 | 6.93 | 6.97 | 1,977,941 | 6.79 |
| 1/03/2025 | 6.89 | 7.00 | 6.89 | 6.94 | 1,799,547 | 6.77 |