5 DAY PERFORMANCE
+74.77%
1 MONTH PERFORMANCE
+66.96%
3 MONTH PERFORMANCE
+20.65%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-37.46%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.02 | 1.93 M | $176.66 M |
| 11/04/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 1.24 M | $188.22 M |
| 11/03/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 1.28 M | $179.96 M |
| 11/02/2026 | $1.07 | $1.07 (0%) | $1.12 | $1.06 | 1.12 M | $176.66 M |
| 10/30/2026 | $1.16 | $1.07 (-7.76%) | $1.16 | $1.06 | 1.53 M | $175.87 M |
| 10/29/2026 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.15 | 1.19 M | $189.02 M |
| 10/28/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 1.59 M | $193.95 M |
| 10/27/2026 | $1.11 | $1.17 (5.41%) | $1.20 | $1.11 | 2.05 M | $192.31 M |
| 10/26/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.06 | 1.61 M | $179.16 M |
| 10/23/2026 | $1.00 | $1.05 (5%) | $1.07 | $0.98 | 1.43 M | $172.58 M |
| 10/22/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.96 | 4.46 M | $166.01 M |
| 10/21/2026 | $1.19 | $1.02 (-14.29%) | $1.20 | $1.01 | 2.44 M | $167.65 M |
| 10/20/2026 | $1.15 | $1.18 (2.61%) | $1.24 | $1.15 | 1.46 M | $193.95 M |
| 10/19/2026 | $1.12 | $1.16 (3.57%) | $1.19 | $1.11 | 2.09 M | $190.66 M |
| 10/16/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 1.18 M | $180.80 M |
| 10/15/2026 | $1.09 | $1.12 (2.75%) | $1.15 | $1.07 | 1.57 M | $184.09 M |
| 10/14/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 1.44 M | $175.87 M |
| 10/13/2026 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.11 | 1.50 M | $184.09 M |
| 10/12/2026 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.17 | 1.15 M | $192.31 M |
| 10/09/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 1.83 M | $213.68 M |
| 10/08/2026 | $1.22 | $1.32 (8.2%) | $1.34 | $1.22 | 2.92 M | $216.96 M |
| 10/07/2026 | $1.10 | $1.23 (11.82%) | $1.25 | $1.08 | 2.20 M | $202.17 M |
| 10/06/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.10 | 1.41 M | $184.09 M |
| 10/05/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.08 | 1.63 M | $180.80 M |
| 10/02/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.09 | 2.03 M | $185.73 M |
| 10/01/2026 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.08 | 2.60 M | $179.16 M |
| 09/30/2026 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.16 | 1.72 M | $190.66 M |
| 09/29/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.24 | 1.67 M | $203.81 M |
| 09/28/2026 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.27 | 1.70 M | $213.68 M |
| 09/25/2026 | $1.40 | $1.33 (-5%) | $1.43 | $1.32 | 1.83 M | $218.61 M |
| 09/24/2026 | $1.51 | $1.39 (-7.95%) | $1.51 | $1.37 | 1.93 M | $228.47 M |
| 09/23/2026 | $1.66 | $1.46 (-12.05%) | $1.66 | $1.45 | 1.44 M | $239.97 M |
| 09/22/2026 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.66 | 935.60 K | $272.85 M |
| 09/21/2026 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.67 | 1.45 M | $274.49 M |
| 09/18/2026 | $1.65 | $1.66 (0.61%) | $1.68 | $1.58 | 5.29 M | $272.85 M |
| 09/17/2026 | $1.61 | $1.63 (1.24%) | $1.68 | $1.61 | 1.37 M | $267.92 M |
| 09/16/2026 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.58 | 1.29 M | $259.70 M |
| 09/15/2026 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.60 | 901.90 K | $262.99 M |
| 09/14/2026 | $1.63 | $1.63 (0%) | $1.69 | $1.60 | 1.49 M | $267.92 M |
| 09/11/2026 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.63 | 814.80 K | $269.56 M |
| 09/10/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.63 | 558.76 K | $272.85 M |
| 09/09/2026 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.67 | 673.99 K | $277.78 M |
| 09/08/2026 | $1.71 | $1.71 (0%) | $1.74 | $1.70 | 586.96 K | $281.07 M |
| 09/04/2026 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 467.80 K | $287.64 M |
| 09/03/2026 | $1.77 | $1.76 (-0.56%) | $1.80 | $1.72 | 611.29 K | $289.28 M |
| 09/02/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.69 | 861.23 K | $287.64 M |
| 09/01/2026 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.69 | 879.67 K | $277.78 M |
| 08/31/2026 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.75 | 870.62 K | $290.93 M |
| 08/28/2026 | $1.82 | $1.83 (0.55%) | $1.89 | $1.80 | 977.14 K | $300.79 M |
| 08/27/2026 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.80 | 1.48 M | $304.08 M |
| 08/26/2026 | $1.97 | $1.84 (-6.6%) | $1.99 | $1.83 | 1.39 M | $302.43 M |
| 08/25/2026 | $1.87 | $1.99 (6.42%) | $2.00 | $1.87 | 1.14 M | $327.09 M |
| 08/24/2026 | $1.85 | $1.89 (2.16%) | $1.89 | $1.83 | 646.08 K | $310.65 M |
| 08/21/2026 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.84 | 1.13 M | $309.01 M |
| 08/20/2026 | $1.76 | $1.90 (7.95%) | $1.90 | $1.71 | 1.26 M | $312.30 M |
| 08/19/2026 | $1.69 | $1.76 (4.14%) | $1.77 | $1.69 | 718.86 K | $289.28 M |
| 08/18/2026 | $1.68 | $1.69 (0.6%) | $1.73 | $1.67 | 680.20 K | $277.78 M |
| 08/17/2026 | $1.82 | $1.70 (-6.59%) | $1.85 | $1.69 | 1.29 M | $279.42 M |
| 08/14/2026 | $1.75 | $1.85 (5.71%) | $1.86 | $1.75 | 1.33 M | $304.08 M |
| 08/13/2026 | $1.74 | $1.78 (2.3%) | $1.79 | $1.72 | 658.05 K | $292.57 M |
| 08/12/2026 | $1.79 | $1.75 (-2.23%) | $1.83 | $1.75 | 798.90 K | $287.64 M |
| 08/11/2026 | $1.85 | $1.79 (-3.24%) | $1.90 | $1.79 | 1.15 M | $294.22 M |
| 08/10/2026 | $1.74 | $1.85 (6.32%) | $1.87 | $1.73 | 1.95 M | $304.08 M |
| 08/07/2026 | $1.56 | $1.71 (9.62%) | $1.80 | $1.56 | 2.58 M | $281.07 M |
| 08/06/2026 | $1.53 | $1.55 (1.31%) | $1.57 | $1.52 | 647.45 K | $254.77 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.
