Ready Capital (RC)
NYSE:RC
Want to see RC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
1.74
1.82
1.69
1.72
1.72
-0.58%
3,017,717
1.45
May 15, 2026
1.68
1.79
1.64
1.73
1.73
+0.58%
2,290,668
1.09
May 14, 2026
1.69
1.75
1.66
1.72
1.72
+1.18%
1,139,420
0.55
May 13, 2026
1.79
1.80
1.66
1.70
1.70
-5.56%
1,928,296
0.92
May 12, 2026
1.77
1.81
1.65
1.80
1.80
+1.69%
3,405,332
1.62
May 11, 2026
1.89
1.89
1.76
1.77
1.77
-6.35%
2,764,495
1.33
May 08, 2026
1.96
2.00
1.88
1.89
1.89
-12.50%
2,189,299
1.05
May 07, 2026
2.06
2.18
2.03
2.16
2.16
+5.88%
2,359,609
1.13
May 06, 2026
2.00
2.07
2.00
2.04
2.04
+2.00%
1,912,772
0.92
May 05, 2026
1.87
2.00
1.86
2.00
2.00
+7.53%
1,302,557
0.62
May 04, 2026
1.92
1.99
1.86
1.86
1.86
-4.12%
967,032
0.46
May 01, 2026
1.89
1.96
1.86
1.94
1.94
+2.65%
1,126,503
0.53
Apr 30, 2026
1.83
1.92
1.83
1.89
1.89
+2.16%
1,457,133
0.68
Apr 29, 2026
1.87
1.89
1.79
1.85
1.85
-2.63%
1,032,591
0.47
Apr 28, 2026
1.87
1.91
1.86
1.90
1.90
+1.60%
699,927
0.32
Apr 27, 2026
1.86
1.92
1.84
1.87
1.87
+0.54%
955,590
0.43
Apr 24, 2026
1.81
1.89
1.79
1.86
1.86
+2.76%
941,394
0.42
Apr 23, 2026
1.90
1.91
1.78
1.81
1.81
-5.73%
1,483,809
0.66
Apr 22, 2026
1.93
1.96
1.90
1.92
1.92
-0.52%
1,068,457
0.47
Apr 21, 2026
2.00
2.03
1.93
1.93
1.93
-3.50%
1,251,610
0.55
Apr 20, 2026
1.81
2.01
1.81
2.00
2.00
+8.11%
2,482,866
1.09
Apr 17, 2026
1.76
1.86
1.76
1.85
1.85
+5.71%
1,837,827
0.79
Apr 16, 2026
1.69
1.76
1.69
1.75
1.75
+2.94%
1,875,467
0.81
Apr 15, 2026
1.62
1.72
1.61
1.70
1.70
+4.94%
1,720,579
0.74
Apr 14, 2026
1.58
1.64
1.57
1.62
1.62
+1.25%
1,127,432
0.48
Apr 13, 2026
1.57
1.62
1.54
1.60
1.60
+1.27%
1,047,615
0.44
Apr 10, 2026
1.58
1.63
1.58
1.58
1.58
+1.94%
1,588,275
0.67
Apr 09, 2026
1.58
1.60
1.55
1.55
1.55
-1.90%
993,874
0.42
Apr 08, 2026
1.58
1.63
1.55
1.58
1.58
+2.60%
1,063,705
0.44
Apr 07, 2026
1.61
1.63
1.54
1.54
1.54
-4.94%
1,415,037
0.58
Apr 06, 2026
1.60
1.63
1.59
1.62
1.62
+1.25%
1,067,796
0.43
Apr 03, 2026
1.56
1.60
1.55
1.60
1.60
0.00%
0
0.00
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
Rows: