5 DAY PERFORMANCE
+35.61%
1 MONTH PERFORMANCE
+28.23%
3 MONTH PERFORMANCE
-13.93%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
-44.72%
1 YEAR PERFORMANCE
-48.99%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.63 | $2.62 (-0.19%) | $2.67 | $2.60 | 1.42 M | |
| 12/05/2025 | $2.62 | $2.62 (0%) | $2.66 | $2.59 | 2.84 M | $433.59 M |
| 12/04/2025 | $2.76 | $2.62 (-5.07%) | $2.80 | $2.61 | 2.55 M | $433.59 M |
| 12/03/2025 | $2.58 | $2.78 (7.75%) | $2.80 | $2.58 | 2.91 M | $460.07 M |
| 12/02/2025 | $2.53 | $2.56 (1.19%) | $2.57 | $2.48 | 2.15 M | $423.66 M |
| 12/01/2025 | $2.50 | $2.53 (1.2%) | $2.56 | $2.47 | 3.50 M | $418.69 M |
| 11/28/2025 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.50 | 1.12 M | $418.69 M |
| 11/26/2025 | $2.52 | $2.54 (0.79%) | $2.61 | $2.50 | 2.69 M | $420.35 M |
| 11/25/2025 | $2.48 | $2.52 (1.61%) | $2.56 | $2.48 | 2.65 M | $417.04 M |
| 11/24/2025 | $2.45 | $2.49 (1.63%) | $2.50 | $2.33 | 3.85 M | $412.07 M |
| 11/21/2025 | $2.35 | $2.47 (5.11%) | $2.50 | $2.33 | 2.62 M | $408.76 M |
| 11/20/2025 | $2.42 | $2.33 (-3.72%) | $2.46 | $2.32 | 2.11 M | $385.59 M |
| 11/19/2025 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.32 | 4.97 M | $397.18 M |
| 11/18/2025 | $2.51 | $2.45 (-2.39%) | $2.53 | $2.45 | 2.20 M | $405.45 M |
| 11/17/2025 | $2.65 | $2.52 (-4.91%) | $2.66 | $2.52 | 3.02 M | $417.04 M |
| 11/14/2025 | $2.69 | $2.65 (-1.49%) | $2.72 | $2.63 | 2.77 M | $438.55 M |
| 11/13/2025 | $2.64 | $2.67 (1.14%) | $2.72 | $2.62 | 2.91 M | $441.86 M |
| 11/12/2025 | $2.85 | $2.66 (-6.67%) | $2.86 | $2.66 | 4.57 M | $440.21 M |
| 11/11/2025 | $2.70 | $2.86 (5.93%) | $2.92 | $2.67 | 2.65 M | $473.30 M |
| 11/10/2025 | $2.95 | $2.70 (-8.47%) | $2.98 | $2.63 | 5.33 M | $446.83 M |
| 11/07/2025 | $2.94 | $2.94 (0%) | $2.98 | $2.67 | 5.46 M | $486.54 M |
| 11/06/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.94 | 2.60 M | $494.82 M |
| 11/05/2025 | $2.90 | $3.04 (4.83%) | $3.04 | $2.89 | 1.83 M | $503.09 M |
| 11/04/2025 | $2.89 | $2.90 (0.35%) | $2.93 | $2.85 | 1.81 M | $479.92 M |
| 11/03/2025 | $2.92 | $2.90 (-0.68%) | $3.01 | $2.89 | 2.68 M | $479.92 M |
| 10/31/2025 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.83 | 3.50 M | $491.51 M |
| 10/30/2025 | $3.05 | $2.92 (-4.26%) | $3.12 | $2.91 | 4.00 M | $489.83 M |
| 10/29/2025 | $3.18 | $3.05 (-4.09%) | $3.21 | $3.02 | 2.36 M | $511.64 M |
| 10/28/2025 | $3.12 | $3.18 (1.92%) | $3.22 | $3.12 | 1.55 M | $533.44 M |
| 10/27/2025 | $3.12 | $3.14 (0.64%) | $3.17 | $3.11 | 1.64 M | $526.73 M |
| 10/24/2025 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.08 | 1.82 M | $521.70 M |
| 10/23/2025 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.05 | 2.46 M | $516.67 M |
| 10/22/2025 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.09 | 2.22 M | $525.06 M |
| 10/21/2025 | $3.22 | $3.15 (-2.17%) | $3.24 | $3.15 | 1.95 M | $528.41 M |
| 10/20/2025 | $3.25 | $3.23 (-0.62%) | $3.26 | $3.20 | 2.05 M | $541.83 M |
| 10/17/2025 | $3.26 | $3.24 (-0.61%) | $3.29 | $3.20 | 2.42 M | $543.51 M |
| 10/16/2025 | $3.35 | $3.28 (-2.09%) | $3.39 | $3.26 | 2.29 M | $550.22 M |
| 10/15/2025 | $3.43 | $3.38 (-1.46%) | $3.43 | $3.35 | 1.99 M | $566.99 M |
| 10/14/2025 | $3.33 | $3.40 (2.1%) | $3.44 | $3.31 | 2.77 M | $570.35 M |
| 10/13/2025 | $3.45 | $3.37 (-2.32%) | $3.49 | $3.34 | 1.95 M | $565.32 M |
| 10/10/2025 | $3.48 | $3.44 (-1.15%) | $3.52 | $3.42 | 2.61 M | $577.06 M |
| 10/09/2025 | $3.59 | $3.46 (-3.62%) | $3.63 | $3.44 | 2.68 M | $580.41 M |
| 10/08/2025 | $3.51 | $3.61 (2.85%) | $3.62 | $3.50 | 3.17 M | $605.58 M |
| 10/07/2025 | $3.58 | $3.51 (-1.96%) | $3.59 | $3.50 | 2.57 M | $588.80 M |
| 10/06/2025 | $3.77 | $3.56 (-5.57%) | $3.78 | $3.56 | 3.49 M | $597.19 M |
| 10/03/2025 | $3.76 | $3.77 (0.27%) | $3.80 | $3.72 | 3.12 M | $632.42 M |
| 10/02/2025 | $3.79 | $3.74 (-1.32%) | $3.83 | $3.73 | 1.53 M | $627.38 M |
| 10/01/2025 | $3.85 | $3.82 (-0.78%) | $3.93 | $3.77 | 2.27 M | $640.80 M |
| 09/30/2025 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.81 | 2.98 M | $649.19 M |
| 09/29/2025 | $4.18 | $4.04 (-3.35%) | $4.18 | $4.01 | 2.43 M | $677.71 M |
| 09/26/2025 | $4.15 | $4.17 (0.48%) | $4.20 | $4.11 | 1.67 M | $699.52 M |
| 09/25/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.14 | 1.32 M | $696.16 M |
| 09/24/2025 | $4.18 | $4.25 (1.67%) | $4.30 | $4.18 | 2.55 M | $712.94 M |
| 09/23/2025 | $4.21 | $4.19 (-0.48%) | $4.30 | $4.18 | 1.47 M | $702.87 M |
| 09/22/2025 | $4.34 | $4.19 (-3.46%) | $4.34 | $4.18 | 1.83 M | $702.87 M |
| 09/19/2025 | $4.34 | $4.34 (0%) | $4.41 | $4.26 | 6.41 M | $728.03 M |
| 09/18/2025 | $4.30 | $4.32 (0.47%) | $4.34 | $4.23 | 1.57 M | $724.68 M |
| 09/17/2025 | $4.34 | $4.25 (-2.07%) | $4.43 | $4.23 | 2.48 M | $712.94 M |
| 09/16/2025 | $4.25 | $4.34 (2.12%) | $4.37 | $4.20 | 2.24 M | $728.03 M |
| 09/15/2025 | $4.24 | $4.23 (-0.24%) | $4.29 | $4.19 | 1.33 M | $709.58 M |
| 09/12/2025 | $4.25 | $4.19 (-1.41%) | $4.25 | $4.13 | 1.35 M | $702.87 M |
| 09/11/2025 | $4.13 | $4.25 (2.91%) | $4.28 | $4.12 | 2.38 M | $712.94 M |
| 09/10/2025 | $4.31 | $4.11 (-4.64%) | $4.33 | $4.09 | 2.38 M | $689.45 M |
| 09/09/2025 | $4.33 | $4.31 (-0.46%) | $4.47 | $4.30 | 2.29 M | $723.00 M |
| 09/08/2025 | $4.28 | $4.38 (2.34%) | $4.43 | $4.25 | 4.37 M | $734.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
