Education
About Us
Working with TipRanks
Follow Us
Ready Capital Corporation (RC)
NYSE:RC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
2.04
2.09
2.00
2.06
2.06
-0.48%
2,684,241
0.71
Mar 04, 2026
1.98
2.15
1.98
2.07
2.07
+2.48%
3,120,502
0.83
Mar 03, 2026
2.02
2.09
1.85
2.02
2.02
-1.94%
3,779,615
1.01
Mar 02, 2026
1.79
2.14
1.77
2.06
2.06
+11.35%
6,223,037
1.68
Feb 27, 2026
1.56
1.90
1.55
1.85
1.85
+13.50%
9,327,721
2.60
Feb 26, 2026
1.64
1.71
1.61
1.63
1.63
-1.81%
3,109,152
0.87
Feb 25, 2026
1.67
1.68
1.61
1.66
1.66
0.00%
1,757,101
0.49
Feb 24, 2026
1.69
1.73
1.65
1.66
1.66
-1.78%
1,993,555
0.56
Feb 23, 2026
1.75
1.78
1.68
1.69
1.69
-3.98%
1,491,286
0.42
Feb 20, 2026
1.73
1.79
1.72
1.76
1.76
+0.57%
1,651,029
0.46
Feb 19, 2026
1.76
1.79
1.72
1.75
1.75
-2.23%
1,484,960
0.41
Feb 18, 2026
1.72
1.83
1.67
1.79
1.79
+2.87%
2,358,278
0.65
Feb 17, 2026
1.70
1.75
1.67
1.74
1.74
+2.96%
2,860,915
0.79
Feb 16, 2026
1.66
1.74
1.66
1.69
1.69
0.00%
0
0.00
Feb 13, 2026
1.66
1.74
1.66
1.69
1.69
+1.81%
2,739,153
0.74
Feb 12, 2026
1.83
1.84
1.65
1.66
1.66
-9.29%
3,952,031
1.08
Feb 11, 2026
1.88
1.89
1.83
1.83
1.83
-4.69%
1,973,618
0.54
Feb 10, 2026
1.91
1.95
1.86
1.86
1.86
-3.13%
1,966,966
0.53
Feb 09, 2026
2.04
2.05
1.91
1.92
1.92
-6.80%
2,274,874
0.61
Feb 06, 2026
1.98
2.08
1.96
2.06
2.06
+4.57%
2,399,735
0.64
Feb 05, 2026
2.02
2.05
1.96
1.97
1.97
-3.43%
2,262,689
0.60
Feb 04, 2026
2.05
2.07
2.01
2.04
2.04
-0.97%
2,299,554
0.60
Feb 03, 2026
2.07
2.11
2.00
2.06
2.06
-0.96%
2,203,328
0.57
Feb 02, 2026
2.12
2.17
2.08
2.08
2.08
-2.35%
2,364,935
0.62
Jan 30, 2026
2.20
2.21
2.07
2.13
2.13
-3.62%
3,900,824
1.03
Jan 29, 2026
2.20
2.23
2.19
2.21
2.21
0.00%
1,577,203
0.41
Jan 28, 2026
2.29
2.33
2.19
2.21
2.21
-4.33%
2,044,566
0.53
Jan 27, 2026
2.24
2.32
2.19
2.31
2.31
+2.67%
1,956,577
0.50
Jan 26, 2026
2.31
2.31
2.24
2.25
2.25
-2.60%
1,627,817
0.42
Jan 23, 2026
2.30
2.34
2.25
2.31
2.31
+0.87%
2,135,184
0.55
Jan 22, 2026
2.35
2.38
2.28
2.29
2.29
-2.14%
1,607,123
0.41
Jan 21, 2026
2.43
2.44
2.26
2.34
2.34
-3.70%
3,422,084
0.89
Jan 20, 2026
2.29
2.46
2.25
2.43
2.43
+5.19%
4,579,160
1.20
Jan 19, 2026
2.19
2.34
2.19
2.31
2.31
0.00%
0
0.00
Jan 16, 2026
2.19
2.34
2.19
2.31
2.31
+4.52%
3,563,084
0.93
Jan 15, 2026
2.12
2.24
2.11
2.21
2.21
+4.25%
2,981,698
0.78
Jan 14, 2026
2.05
2.15
2.05
2.12
2.12
+2.42%
2,042,049
0.53
Jan 13, 2026
2.08
2.14
2.06
2.07
2.07
-1.43%
1,252,946
0.33
Jan 12, 2026
2.16
2.16
2.08
2.10
2.10
-2.78%
2,095,265
0.55
Jan 09, 2026
2.07
2.20
2.06
2.16
2.16
+4.85%
3,232,204
0.84
Jan 08, 2026
2.00
2.08
1.97
2.06
2.06
+3.52%
2,613,353
0.68
Jan 07, 2026
2.01
2.08
1.99
1.99
1.99
-2.45%
4,110,730
1.08
Jan 06, 2026
2.06
2.08
1.98
2.04
2.04
-1.92%
3,861,671
1.02
Jan 05, 2026
2.13
2.14
2.03
2.08
2.08
-2.80%
5,115,236
1.37
Jan 02, 2026
2.20
2.26
2.11
2.14
2.14
-1.83%
4,048,530
1.09
Jan 01, 2026
2.16
2.20
2.15
2.18
2.18
0.00%
0
0.00
Dec 31, 2025
2.16
2.20
2.15
2.18
2.18
+0.46%
5,483,225
1.47
Dec 30, 2025
2.15
2.21
2.15
2.17
2.17
-0.91%
3,924,461
1.06
Dec 29, 2025
2.19
2.25
2.15
2.19
2.19
-2.23%
3,571,125
0.97
Dec 26, 2025
2.26
2.37
2.24
2.24
2.24
-1.75%
3,424,905
0.93
Rows: