Ready Capital Corporation (RC)
NYSE:RC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
1.56
1.60
1.55
1.60
1.60
+1.91%
1,534,269
0.59
Apr 01, 2026
1.63
1.66
1.56
1.57
1.57
-3.09%
2,014,328
0.76
Mar 31, 2026
1.61
1.66
1.58
1.62
1.62
+1.89%
1,753,554
0.67
Mar 30, 2026
1.51
1.64
1.51
1.60
1.59
+5.30%
2,174,496
0.82
Mar 27, 2026
1.58
1.60
1.51
1.52
1.51
-5.03%
1,579,547
0.58
Mar 26, 2026
1.57
1.62
1.56
1.60
1.59
+1.27%
1,444,033
0.53
Mar 25, 2026
1.56
1.60
1.53
1.58
1.57
+3.29%
1,834,738
0.66
Mar 24, 2026
1.55
1.60
1.53
1.53
1.52
-1.30%
2,382,031
0.87
Mar 23, 2026
1.55
1.59
1.50
1.55
1.54
+2.67%
2,821,793
1.04
Mar 20, 2026
1.58
1.60
1.51
1.51
1.50
-4.46%
4,603,017
1.71
Mar 19, 2026
1.59
1.64
1.55
1.58
1.57
-0.63%
2,033,728
0.74
Mar 18, 2026
1.60
1.66
1.59
1.59
1.58
-2.41%
2,346,596
0.71
Mar 17, 2026
1.67
1.73
1.62
1.63
1.62
-4.14%
2,683,556
0.79
Mar 16, 2026
1.72
1.76
1.68
1.70
1.69
-2.31%
2,278,912
0.66
Mar 13, 2026
1.82
1.86
1.73
1.74
1.73
-4.37%
2,290,459
0.64
Mar 12, 2026
1.81
1.89
1.80
1.82
1.81
-2.69%
1,896,795
0.52
Mar 11, 2026
1.88
1.92
1.84
1.87
1.86
0.00%
1,453,014
0.39
Mar 10, 2026
1.90
1.97
1.87
1.87
1.86
+1.09%
2,473,757
0.67
Mar 09, 2026
1.90
1.91
1.78
1.85
1.84
-3.62%
3,859,423
1.04
Mar 06, 2026
2.04
2.06
1.91
1.92
1.91
-6.84%
2,372,359
0.64
Mar 05, 2026
2.04
2.09
2.00
2.06
2.05
-0.49%
2,684,241
0.71
Mar 04, 2026
1.98
2.15
1.98
2.07
2.06
+2.49%
3,120,502
0.83
Mar 03, 2026
2.02
2.09
1.85
2.02
2.01
-1.95%
3,779,615
1.01
Mar 02, 2026
1.79
2.14
1.77
2.06
2.05
+11.37%
6,223,037
1.68
Feb 27, 2026
1.56
1.90
1.55
1.85
1.84
+13.53%
9,327,721
2.60
Feb 26, 2026
1.64
1.71
1.61
1.63
1.62
-1.82%
3,109,152
0.87
Feb 25, 2026
1.67
1.68
1.61
1.66
1.65
0.00%
1,757,101
0.49
Feb 24, 2026
1.69
1.73
1.65
1.66
1.65
-1.79%
1,993,555
0.56
Feb 23, 2026
1.75
1.78
1.68
1.69
1.68
-4.00%
1,491,286
0.42
Feb 20, 2026
1.73
1.79
1.72
1.76
1.75
+0.58%
1,651,029
0.46
Feb 19, 2026
1.76
1.79
1.72
1.75
1.74
-2.19%
1,484,960
0.41
Feb 18, 2026
1.72
1.83
1.67
1.79
1.78
+2.83%
2,358,278
0.65
Feb 17, 2026
1.70
1.75
1.67
1.74
1.73
+2.98%
2,860,915
0.79
Feb 16, 2026
1.66
1.74
1.66
1.69
1.68
0.00%
0
0.00
Feb 13, 2026
1.66
1.74
1.66
1.69
1.68
+1.82%
2,739,153
0.74
Feb 12, 2026
1.83
1.84
1.65
1.66
1.65
-9.30%
3,952,031
1.08
Feb 11, 2026
1.88
1.89
1.83
1.83
1.82
-1.62%
1,973,618
0.54
Feb 10, 2026
1.91
1.95
1.86
1.86
1.85
-3.09%
1,966,966
0.53
Feb 09, 2026
2.04
2.05
1.91
1.92
1.91
-6.84%
2,274,874
0.61
Feb 06, 2026
1.98
2.08
1.96
2.06
2.05
+4.60%
2,399,735
0.64
Feb 05, 2026
2.02
2.05
1.96
1.97
1.96
-3.45%
2,262,689
0.60
Feb 04, 2026
2.05
2.07
2.01
2.04
2.03
-0.98%
2,299,777
0.60
Feb 03, 2026
2.07
2.11
2.00
2.06
2.05
-0.97%
2,203,328
0.57
Feb 02, 2026
2.12
2.17
2.08
2.08
2.07
-2.32%
2,364,935
0.62
Jan 30, 2026
2.20
2.21
2.07
2.13
2.12
-3.64%
3,900,824
1.03
Jan 29, 2026
2.20
2.23
2.19
2.21
2.20
0.00%
1,577,203
0.41
Jan 28, 2026
2.29
2.33
2.19
2.21
2.20
-4.31%
2,044,566
0.53
Jan 27, 2026
2.24
2.32
2.19
2.31
2.30
+2.68%
1,956,577
0.50
Jan 26, 2026
2.31
2.31
2.24
2.25
2.24
-2.61%
1,627,817
0.42
Jan 23, 2026
2.30
2.34
2.25
2.31
2.30
+0.88%
2,135,190
0.55
Rows: