Education
About Us
Working with TipRanks
Follow Us
Ready Capital Corporation (RC)
NYSE:RC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
2.20
2.26
2.09
2.25
2.25
+3.21%
8,418,589
2.77
Dec 17, 2025
2.19
2.24
2.15
2.18
2.18
-1.80%
6,240,712
2.11
Dec 16, 2025
2.15
2.24
2.13
2.22
2.22
-4.72%
8,430,605
2.94
Dec 15, 2025
2.39
2.39
2.20
2.33
2.33
-2.51%
7,601,010
2.73
Dec 12, 2025
2.49
2.51
2.38
2.39
2.39
-4.02%
2,857,456
1.04
Dec 11, 2025
2.43
2.53
2.38
2.49
2.49
+1.63%
4,487,593
1.66
Dec 10, 2025
2.42
2.50
2.37
2.45
2.45
0.00%
3,177,010
1.18
Dec 09, 2025
2.53
2.54
2.40
2.45
2.45
-4.30%
3,777,784
1.41
Dec 08, 2025
2.60
2.67
2.53
2.56
2.56
-2.29%
5,778,917
2.21
Dec 05, 2025
2.62
2.66
2.59
2.62
2.62
0.00%
2,841,401
1.08
Dec 04, 2025
2.76
2.80
2.61
2.62
2.62
-5.76%
2,546,553
0.97
Dec 03, 2025
2.58
2.80
2.58
2.78
2.78
+8.59%
2,908,985
1.12
Dec 02, 2025
2.53
2.57
2.48
2.56
2.56
+1.19%
2,147,378
0.82
Dec 01, 2025
2.50
2.56
2.47
2.53
2.53
0.00%
3,500,577
1.35
Nov 28, 2025
2.55
2.55
2.50
2.53
2.53
-0.39%
1,121,464
0.43
Nov 26, 2025
2.52
2.61
2.50
2.54
2.54
+0.79%
2,685,328
1.04
Nov 25, 2025
2.48
2.56
2.48
2.52
2.52
+1.20%
2,652,890
1.02
Nov 24, 2025
2.45
2.50
2.33
2.49
2.49
+0.81%
3,852,217
1.50
Nov 21, 2025
2.35
2.50
2.33
2.47
2.47
+6.01%
2,624,548
1.03
Nov 20, 2025
2.42
2.46
2.32
2.33
2.33
-2.92%
2,113,858
0.82
Nov 19, 2025
2.47
2.47
2.32
2.40
2.40
-2.04%
4,972,612
1.97
Nov 18, 2025
2.51
2.53
2.45
2.45
2.45
-2.78%
2,203,639
0.88
Nov 17, 2025
2.65
2.66
2.52
2.52
2.52
-4.91%
3,022,544
1.21
Nov 14, 2025
2.69
2.72
2.63
2.65
2.65
-0.75%
2,767,019
1.12
Nov 13, 2025
2.64
2.72
2.62
2.67
2.67
+0.38%
2,907,482
1.19
Nov 12, 2025
2.85
2.86
2.66
2.66
2.66
-6.99%
4,574,321
1.90
Nov 11, 2025
2.70
2.92
2.67
2.86
2.86
+5.93%
2,651,735
1.10
Nov 10, 2025
2.95
2.98
2.63
2.70
2.70
-8.16%
5,331,883
2.25
Nov 07, 2025
2.94
2.98
2.67
2.94
2.94
-1.67%
5,461,551
2.34
Nov 06, 2025
3.01
3.05
2.94
2.99
2.99
-1.64%
2,601,334
1.11
Nov 05, 2025
2.90
3.04
2.89
3.04
3.04
+4.83%
1,825,966
0.78
Nov 04, 2025
2.89
2.93
2.85
2.90
2.90
0.00%
1,812,492
0.77
Nov 03, 2025
2.92
3.01
2.89
2.90
2.90
-1.02%
2,675,320
1.14
Oct 31, 2025
2.94
2.94
2.83
2.93
2.93
+0.34%
3,495,191
1.51
Oct 30, 2025
3.05
3.12
2.91
2.92
2.92
-4.26%
3,979,658
1.75
Oct 29, 2025
3.18
3.21
3.02
3.05
3.05
-4.09%
2,360,953
1.04
Oct 28, 2025
3.12
3.22
3.12
3.18
3.18
+1.27%
1,546,968
0.68
Oct 27, 2025
3.12
3.17
3.11
3.14
3.14
+0.96%
1,637,130
0.72
Oct 24, 2025
3.12
3.13
3.08
3.11
3.11
+0.97%
1,817,484
0.80
Oct 23, 2025
3.15
3.15
3.05
3.08
3.08
-1.60%
2,462,942
1.09
Oct 22, 2025
3.15
3.18
3.09
3.13
3.13
-0.63%
2,222,250
0.99
Oct 21, 2025
3.22
3.24
3.15
3.15
3.15
-2.48%
1,953,262
0.87
Oct 20, 2025
3.25
3.26
3.20
3.23
3.23
-0.31%
2,042,585
0.91
Oct 17, 2025
3.26
3.29
3.20
3.24
3.24
-1.22%
2,423,502
1.09
Oct 16, 2025
3.35
3.39
3.26
3.28
3.28
-2.96%
2,286,705
1.03
Oct 15, 2025
3.43
3.43
3.35
3.38
3.38
-0.59%
1,993,122
0.90
Oct 14, 2025
3.33
3.44
3.31
3.40
3.40
+0.89%
2,774,917
1.27
Oct 13, 2025
3.45
3.49
3.34
3.37
3.37
-2.03%
1,945,109
0.89
Oct 10, 2025
3.48
3.52
3.42
3.44
3.44
-0.58%
2,606,844
1.20
Oct 09, 2025
3.59
3.63
3.44
3.46
3.46
-4.16%
2,683,801
1.24
Rows: