NYSE : RC
Ready Capital Corporation — Price history
Real Estate · REIT - Mortgage · United States
Last price 1.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 177.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ready Capital Corporation (RC) closed at 1.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.07 | 1.12 | 1.06 | 1.08 | 785,277 | +0.93% |
| 2026-10-30 | 1.16 | 1.16 | 1.06 | 1.07 | 1,530,207 | -6.96% |
| 2026-10-29 | 1.19 | 1.22 | 1.15 | 1.15 | 1,191,449 | -2.54% |
| 2026-10-28 | 1.15 | 1.2 | 1.15 | 1.18 | 1,585,557 | +0.85% |
| 2026-10-27 | 1.11 | 1.2 | 1.11 | 1.17 | 2,049,146 | +7.34% |
| 2026-10-26 | 1.07 | 1.125 | 1.06 | 1.09 | 1,607,494 | +3.81% |
| 2026-10-23 | 1 | 1.065 | 0.9832 | 1.05 | 1,426,856 | +3.96% |
| 2026-10-22 | 1.02 | 1.06 | 0.9577 | 1.01 | 4,462,684 | -0.98% |
| 2026-10-21 | 1.19 | 1.2 | 1.01 | 1.02 | 2,442,430 | -13.56% |
| 2026-10-20 | 1.15 | 1.235 | 1.15 | 1.18 | 1,463,531 | +1.72% |
| 2026-10-19 | 1.12 | 1.19 | 1.105 | 1.16 | 2,092,935 | +5.45% |
| 2026-10-16 | 1.12 | 1.149 | 1.1 | 1.1 | 1,176,764 | -1.79% |
| 2026-10-15 | 1.09 | 1.15 | 1.07 | 1.12 | 1,568,729 | +4.67% |
| 2026-10-14 | 1.1 | 1.105 | 1.06 | 1.07 | 1,438,285 | -4.46% |
| 2026-10-13 | 1.18 | 1.2 | 1.11 | 1.12 | 1,491,765 | -4.27% |
| 2026-10-12 | 1.29 | 1.29 | 1.17 | 1.17 | 1,130,586 | -10.00% |
| 2026-10-09 | 1.3 | 1.35 | 1.275 | 1.3 | 1,823,287 | -1.52% |
| 2026-10-08 | 1.22 | 1.335 | 1.22 | 1.32 | 2,920,897 | +7.32% |
| 2026-10-07 | 1.1 | 1.245 | 1.08 | 1.23 | 2,201,194 | +9.82% |
| 2026-10-06 | 1.13 | 1.16 | 1.101 | 1.12 | 1,405,180 | +1.82% |
| 2026-10-05 | 1.12 | 1.13 | 1.079 | 1.1 | 1,627,365 | -2.65% |
| 2026-10-02 | 1.12 | 1.16 | 1.09 | 1.13 | 2,002,658 | +3.67% |
| 2026-10-01 | 1.17 | 1.17 | 1.075 | 1.09 | 2,586,374 | -6.03% |
| 2026-09-30 | 1.25 | 1.26 | 1.16 | 1.16 | 1,700,902 | -5.69% |
| 2026-09-29 | 1.31 | 1.325 | 1.235 | 1.24 | 1,641,435 | -4.62% |
| 2026-09-28 | 1.33 | 1.35 | 1.27 | 1.3 | 1,702,302 | -2.26% |
| 2026-09-25 | 1.4 | 1.425 | 1.32 | 1.33 | 1,831,097 | -4.32% |
| 2026-09-24 | 1.51 | 1.51 | 1.37 | 1.39 | 1,931,394 | -4.79% |
| 2026-09-23 | 1.66 | 1.665 | 1.45 | 1.46 | 1,441,049 | -12.05% |
| 2026-09-22 | 1.69 | 1.72 | 1.66 | 1.66 | 935,599 | -0.60% |
| 2026-09-21 | 1.7 | 1.73 | 1.665 | 1.67 | 1,447,412 | +0.60% |
| 2026-09-18 | 1.65 | 1.68 | 1.575 | 1.66 | 5,288,688 | +1.84% |
| 2026-09-17 | 1.61 | 1.68 | 1.61 | 1.63 | 1,369,077 | +3.16% |
| 2026-09-16 | 1.62 | 1.645 | 1.58 | 1.58 | 1,287,151 | -1.25% |
| 2026-09-15 | 1.63 | 1.65 | 1.6 | 1.6 | 901,872 | -1.84% |
| 2026-09-14 | 1.63 | 1.69 | 1.6 | 1.63 | 1,493,520 | -0.61% |
| 2026-09-11 | 1.7 | 1.7 | 1.63 | 1.64 | 814,800 | -1.20% |
| 2026-09-10 | 1.67 | 1.68 | 1.631 | 1.66 | 558,758 | -1.78% |
| 2026-09-09 | 1.71 | 1.719 | 1.67 | 1.69 | 673,987 | -1.17% |
| 2026-09-08 | 1.71 | 1.74 | 1.7 | 1.71 | 586,955 | -2.29% |
| 2026-09-04 | 1.76 | 1.775 | 1.73 | 1.75 | 467,790 | -0.57% |
| 2026-09-03 | 1.77 | 1.8 | 1.72 | 1.76 | 611,285 | +0.57% |
| 2026-09-02 | 1.69 | 1.77 | 1.69 | 1.75 | 861,228 | +3.55% |
| 2026-09-01 | 1.76 | 1.76 | 1.69 | 1.69 | 879,673 | -4.52% |
| 2026-08-31 | 1.81 | 1.84 | 1.75 | 1.77 | 870,618 | -3.28% |
| 2026-08-28 | 1.82 | 1.89 | 1.795 | 1.83 | 977,144 | -1.08% |
| 2026-08-27 | 1.95 | 1.95 | 1.8 | 1.85 | 1,475,072 | +0.54% |
| 2026-08-26 | 1.97 | 1.99 | 1.825 | 1.84 | 1,389,825 | -7.54% |
| 2026-08-25 | 1.87 | 2 | 1.87 | 1.99 | 1,139,380 | +5.29% |
| 2026-08-24 | 1.85 | 1.89 | 1.834 | 1.89 | 646,081 | +0.53% |
| 2026-08-21 | 1.9 | 1.945 | 1.84 | 1.88 | 1,127,706 | -1.05% |
| 2026-08-20 | 1.76 | 1.9 | 1.712 | 1.9 | 1,256,993 | +7.95% |
| 2026-08-19 | 1.69 | 1.77 | 1.69 | 1.76 | 718,862 | +4.14% |
| 2026-08-18 | 1.68 | 1.73 | 1.67 | 1.69 | 680,187 | -0.59% |
| 2026-08-17 | 1.82 | 1.85 | 1.685 | 1.7 | 1,287,764 | -8.11% |
| 2026-08-14 | 1.75 | 1.86 | 1.75 | 1.85 | 1,332,955 | +3.93% |
| 2026-08-13 | 1.74 | 1.79 | 1.72 | 1.78 | 658,053 | +1.71% |
| 2026-08-12 | 1.79 | 1.83 | 1.75 | 1.75 | 798,889 | -2.23% |
| 2026-08-11 | 1.85 | 1.895 | 1.79 | 1.79 | 1,148,410 | -3.24% |
| 2026-08-10 | 1.74 | 1.865 | 1.725 | 1.85 | 1,954,283 | +8.19% |
| 2026-08-07 | 1.56 | 1.8 | 1.56 | 1.71 | 2,575,015 | +10.32% |
| 2026-08-06 | 1.53 | 1.57 | 1.515 | 1.55 | 647,446 | +0.65% |
| 2026-08-05 | 1.57 | 1.581 | 1.51 | 1.54 | 804,573 | -3.14% |
| 2026-08-04 | 1.54 | 1.62 | 1.54 | 1.59 | 1,587,292 | +3.92% |
| 2026-08-03 | 1.42 | 1.57 | 1.42 | 1.53 | 1,209,809 | +6.99% |
| 2026-07-31 | 1.47 | 1.47 | 1.39 | 1.43 | 1,344,115 | -1.38% |
| 2026-07-30 | 1.46 | 1.46 | 1.42 | 1.45 | 733,878 | +0.69% |
| 2026-07-29 | 1.45 | 1.48 | 1.42 | 1.44 | 1,017,397 | -0.69% |
| 2026-07-28 | 1.47 | 1.48 | 1.44 | 1.45 | 1,101,567 | -1.36% |
| 2026-07-27 | 1.49 | 1.505 | 1.46 | 1.47 | 926,739 | +0.00% |
| 2026-07-24 | 1.49 | 1.53 | 1.47 | 1.47 | 734,275 | -0.68% |
| 2026-07-23 | 1.51 | 1.52 | 1.48 | 1.48 | 1,226,229 | -2.63% |
| 2026-07-22 | 1.54 | 1.555 | 1.49 | 1.52 | 1,625,988 | -1.30% |
| 2026-07-21 | 1.55 | 1.56 | 1.52 | 1.54 | 893,407 | +0.00% |
| 2026-07-20 | 1.57 | 1.58 | 1.52 | 1.54 | 1,213,632 | -0.65% |
| 2026-07-17 | 1.63 | 1.635 | 1.545 | 1.55 | 1,301,272 | -5.49% |
| 2026-07-16 | 1.64 | 1.71 | 1.635 | 1.64 | 1,568,973 | +1.23% |
| 2026-07-15 | 1.65 | 1.72 | 1.62 | 1.62 | 3,365,853 | -0.61% |
| 2026-07-14 | 1.63 | 1.64 | 1.605 | 1.63 | 1,359,154 | +1.24% |
| 2026-07-13 | 1.65 | 1.68 | 1.6 | 1.61 | 1,038,109 | -2.42% |
| 2026-07-10 | 1.7 | 1.71 | 1.64 | 1.65 | 825,154 | -2.94% |
| 2026-07-09 | 1.64 | 1.715 | 1.615 | 1.7 | 981,505 | +3.66% |
| 2026-07-08 | 1.67 | 1.685 | 1.635 | 1.64 | 1,061,204 | -2.38% |
| 2026-07-07 | 1.67 | 1.71 | 1.67 | 1.68 | 809,397 | +1.20% |
| 2026-07-06 | 1.78 | 1.785 | 1.65 | 1.66 | 1,459,137 | -7.26% |
| 2026-07-02 | 1.78 | 1.85 | 1.755 | 1.79 | 1,169,553 | +0.56% |
| 2026-07-01 | 1.77 | 1.82 | 1.755 | 1.78 | 1,154,283 | +1.71% |
| 2026-06-30 | 1.73 | 1.78 | 1.725 | 1.75 | 1,120,514 | +0.00% |
| 2026-06-29 | 1.81 | 1.81 | 1.71 | 1.76 | 1,234,058 | -1.12% |
| 2026-06-26 | 1.73 | 1.82 | 1.722 | 1.78 | 4,445,966 | +2.89% |
| 2026-06-25 | 1.68 | 1.76 | 1.65 | 1.73 | 1,427,456 | +1.17% |
| 2026-06-24 | 1.68 | 1.8 | 1.68 | 1.71 | 1,678,428 | +1.79% |
| 2026-06-23 | 1.6 | 1.7 | 1.59 | 1.68 | 1,731,487 | +5.00% |
| 2026-06-22 | 1.72 | 1.745 | 1.58 | 1.6 | 2,675,346 | -8.57% |
| 2026-06-18 | 1.7 | 1.79 | 1.7 | 1.75 | 2,470,779 | +5.42% |
| 2026-06-17 | 1.67 | 1.745 | 1.64 | 1.66 | 1,881,615 | -0.60% |
| 2026-06-16 | 1.73 | 1.76 | 1.67 | 1.67 | 1,906,150 | -2.91% |
| 2026-06-15 | 1.73 | 1.79 | 1.72 | 1.72 | 1,193,671 | +1.78% |
| 2026-06-12 | 1.75 | 1.77 | 1.69 | 1.69 | 956,210 | -2.87% |
| 2026-06-11 | 1.69 | 1.75 | 1.687 | 1.74 | 1,022,552 | +4.82% |
| 2026-06-10 | 1.69 | 1.745 | 1.66 | 1.66 | 893,245 | -1.19% |
| 2026-06-09 | 1.7 | 1.77 | 1.67 | 1.68 | 1,414,877 | -2.89% |
| 2026-06-08 | 1.72 | 1.865 | 1.72 | 1.73 | 1,942,842 | +1.17% |
| 2026-06-05 | 1.72 | 1.745 | 1.685 | 1.71 | 1,294,726 | -0.58% |
| 2026-06-04 | 1.6 | 1.745 | 1.58 | 1.72 | 1,888,296 | +10.26% |
| 2026-06-03 | 1.66 | 1.66 | 1.55 | 1.56 | 1,569,067 | -6.02% |
| 2026-06-02 | 1.66 | 1.722 | 1.645 | 1.66 | 1,307,027 | -0.60% |
| 2026-06-01 | 1.76 | 1.8 | 1.67 | 1.67 | 1,962,052 | -6.18% |
| 2026-05-29 | 1.8 | 1.83 | 1.77 | 1.78 | 1,331,077 | -1.11% |
| 2026-05-28 | 1.8 | 1.845 | 1.77 | 1.8 | 1,083,526 | -1.64% |
| 2026-05-27 | 1.79 | 1.88 | 1.775 | 1.83 | 1,694,489 | +2.81% |
| 2026-05-26 | 1.83 | 1.89 | 1.755 | 1.78 | 2,004,838 | -1.66% |
| 2026-05-22 | 1.86 | 1.88 | 1.775 | 1.81 | 908,728 | -2.16% |
| 2026-05-21 | 1.8 | 1.87 | 1.775 | 1.85 | 1,285,721 | +1.65% |
| 2026-05-20 | 1.68 | 1.835 | 1.65 | 1.82 | 2,254,316 | +7.06% |
| 2026-05-19 | 1.74 | 1.8 | 1.69 | 1.7 | 2,754,092 | -1.16% |
| 2026-05-18 | 1.74 | 1.815 | 1.69 | 1.72 | 3,017,717 | -0.58% |
| 2026-05-15 | 1.68 | 1.79 | 1.64 | 1.73 | 2,290,668 | +0.58% |
| 2026-05-14 | 1.69 | 1.75 | 1.664 | 1.72 | 1,139,420 | +1.18% |
| 2026-05-13 | 1.79 | 1.8 | 1.66 | 1.7 | 1,928,296 | -5.56% |