Education
About Us
Working with TipRanks
Follow Us
Ready Capital Corporation (RC)
NYSE:RC
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 25, 2025
2.24
2.31
2.23
2.28
2.28
0.00%
0
0.00
Dec 24, 2025
2.24
2.31
2.23
2.28
2.28
+2.24%
1,867,710
0.50
Dec 23, 2025
2.19
2.26
2.15
2.23
2.23
-0.89%
3,906,858
1.07
Dec 22, 2025
2.22
2.29
2.21
2.25
2.25
+0.90%
5,023,448
1.38
Dec 19, 2025
2.24
2.26
2.15
2.23
2.23
-0.89%
38,682,473
12.73
Dec 18, 2025
2.20
2.26
2.09
2.25
2.25
+3.21%
8,418,589
2.87
Dec 17, 2025
2.19
2.24
2.15
2.18
2.18
-1.80%
6,240,712
2.13
Dec 16, 2025
2.15
2.24
2.13
2.22
2.22
-4.72%
8,430,605
2.98
Dec 15, 2025
2.39
2.39
2.20
2.33
2.33
-2.51%
7,601,010
2.77
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
1.67
Dec 10, 2025
2.42
2.50
2.37
2.45
2.45
0.00%
3,177,010
1.20
Dec 09, 2025
2.53
2.54
2.40
2.45
2.45
-4.30%
3,777,784
1.43
Dec 08, 2025
2.60
2.67
2.53
2.56
2.56
-2.29%
5,778,917
2.24
Dec 05, 2025
2.62
2.66
2.59
2.62
2.62
0.00%
2,841,401
1.10
Dec 04, 2025
2.76
2.80
2.61
2.62
2.62
-5.76%
2,546,553
0.98
Dec 03, 2025
2.58
2.80
2.58
2.78
2.78
+8.59%
2,908,985
1.13
Dec 02, 2025
2.53
2.57
2.48
2.56
2.56
+1.19%
2,147,378
0.83
Dec 01, 2025
2.50
2.56
2.47
2.53
2.53
0.00%
3,500,577
1.37
Nov 28, 2025
2.55
2.55
2.50
2.53
2.53
-0.39%
1,121,464
0.44
Nov 27, 2025
2.52
2.61
2.50
2.54
2.54
0.00%
0
0.00
Nov 26, 2025
2.52
2.61
2.50
2.54
2.54
+0.79%
2,685,328
1.05
Nov 25, 2025
2.48
2.56
2.48
2.52
2.52
+1.20%
2,652,890
1.05
Nov 24, 2025
2.45
2.50
2.33
2.49
2.49
+0.81%
3,852,217
1.52
Nov 21, 2025
2.35
2.50
2.33
2.47
2.47
+6.01%
2,624,548
1.04
Nov 20, 2025
2.42
2.46
2.32
2.33
2.33
-2.92%
2,113,858
0.84
Nov 19, 2025
2.47
2.47
2.32
2.40
2.40
-2.04%
4,972,612
1.99
Nov 18, 2025
2.51
2.53
2.45
2.45
2.45
-2.78%
2,203,639
0.89
Nov 17, 2025
2.65
2.66
2.52
2.52
2.52
-4.91%
3,022,544
1.23
Nov 14, 2025
2.69
2.72
2.63
2.65
2.65
-0.75%
2,767,019
1.13
Nov 13, 2025
2.64
2.72
2.62
2.67
2.67
+0.38%
2,907,482
1.20
Nov 12, 2025
2.85
2.86
2.66
2.66
2.66
-6.99%
4,574,321
1.93
Nov 11, 2025
2.70
2.92
2.67
2.86
2.86
+5.93%
2,651,735
1.12
Nov 10, 2025
2.95
2.98
2.63
2.70
2.70
-8.16%
5,331,883
2.30
Rows: