5 DAY PERFORMANCE
+30.04%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-8.65%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
-21.06%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.12 | $5.07 (-0.98%) | $5.12 | $5.00 | 1.48 M | $844.71 M |
| 03/11/2025 | $5.16 | $5.01 (-2.91%) | $5.21 | $4.97 | 2.47 M | $838.85 M |
| 03/10/2025 | $5.35 | $5.13 (-4.11%) | $5.48 | $5.06 | 3.22 M | $858.94 M |
| 03/07/2025 | $5.10 | $5.36 (5.1%) | $5.45 | $5.06 | 4.40 M | $897.45 M |
| 03/06/2025 | $4.96 | $5.00 (0.81%) | $5.08 | $4.86 | 4.28 M | $837.17 M |
| 03/05/2025 | $4.87 | $4.96 (1.85%) | $5.00 | $4.76 | 4.82 M | $830.48 M |
| 03/04/2025 | $5.03 | $4.95 (-1.59%) | $5.05 | $4.74 | 6.30 M | $828.80 M |
| 03/03/2025 | $5.52 | $5.07 (-8.15%) | $5.70 | $4.78 | 22.96 M | $848.89 M |
| 02/28/2025 | $6.80 | $6.93 (1.91%) | $6.96 | $6.77 | 2.27 M | $1.16 B |
| 02/27/2025 | $6.89 | $6.80 (-1.31%) | $6.94 | $6.77 | 1.56 M | $1.14 B |
| 02/26/2025 | $6.86 | $6.89 (0.44%) | $6.97 | $6.82 | 1.20 M | $1.15 B |
| 02/25/2025 | $6.75 | $6.83 (1.19%) | $6.90 | $6.71 | 1.88 M | $1.14 B |
| 02/24/2025 | $6.73 | $6.70 (-0.45%) | $6.79 | $6.60 | 2.27 M | $1.12 B |
| 02/21/2025 | $6.94 | $6.72 (-3.17%) | $7.03 | $6.60 | 4.32 M | $1.13 B |
| 02/20/2025 | $6.85 | $6.89 (0.58%) | $6.94 | $6.83 | 1.19 M | $1.15 B |
| 02/19/2025 | $6.82 | $6.85 (0.44%) | $6.89 | $6.73 | 2.72 M | $1.15 B |
| 02/18/2025 | $6.72 | $6.85 (1.93%) | $6.87 | $6.72 | 2.69 M | $1.15 B |
| 02/14/2025 | $6.60 | $6.73 (1.97%) | $6.73 | $6.57 | 1.64 M | $1.13 B |
| 02/13/2025 | $6.61 | $6.58 (-0.45%) | $6.62 | $6.54 | 1.13 M | $1.10 B |
| 02/12/2025 | $6.57 | $6.56 (-0.15%) | $6.64 | $6.54 | 1.60 M | $1.10 B |
| 02/11/2025 | $6.57 | $6.69 (1.83%) | $6.69 | $6.56 | 1.24 M | $1.12 B |
| 02/10/2025 | $6.69 | $6.60 (-1.35%) | $6.70 | $6.55 | 1.17 M | $1.11 B |
| 02/07/2025 | $6.70 | $6.67 (-0.45%) | $6.74 | $6.62 | 1.74 M | $1.12 B |
| 02/06/2025 | $6.75 | $6.73 (-0.3%) | $6.76 | $6.61 | 1.51 M | $1.13 B |
| 02/05/2025 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.70 | 1.37 M | $1.13 B |
| 02/04/2025 | $6.58 | $6.73 (2.28%) | $6.75 | $6.49 | 1.48 M | $1.13 B |
| 02/03/2025 | $6.50 | $6.58 (1.23%) | $6.62 | $6.39 | 3.40 M | $1.10 B |
| 01/31/2025 | $6.71 | $6.65 (-0.89%) | $6.76 | $6.59 | 3.37 M | $1.11 B |
| 01/30/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.66 | 1.75 M | $1.12 B |
| 01/29/2025 | $6.82 | $6.66 (-2.35%) | $6.87 | $6.57 | 3.02 M | $1.12 B |
| 01/28/2025 | $6.88 | $6.79 (-1.31%) | $6.93 | $6.77 | 1.88 M | $1.14 B |
| 01/27/2025 | $6.81 | $6.90 (1.32%) | $6.99 | $6.80 | 2.14 M | $1.16 B |
| 01/24/2025 | $6.82 | $6.81 (-0.15%) | $6.94 | $6.80 | 1.17 M | $1.14 B |
| 01/23/2025 | $6.87 | $6.82 (-0.73%) | $6.94 | $6.79 | 1.45 M | $1.14 B |
| 01/22/2025 | $7.01 | $6.85 (-2.28%) | $7.03 | $6.83 | 1.34 M | $1.15 B |
| 01/21/2025 | $7.09 | $7.04 (-0.71%) | $7.12 | $6.98 | 1.73 M | $1.18 B |
| 01/17/2025 | $6.95 | $7.05 (1.44%) | $7.14 | $6.87 | 2.90 M | $1.18 B |
| 01/16/2025 | $6.66 | $6.75 (1.35%) | $6.77 | $6.66 | 1.49 M | $1.13 B |
| 01/15/2025 | $6.82 | $6.68 (-2.05%) | $6.84 | $6.64 | 1.31 M | $1.12 B |
| 01/14/2025 | $6.60 | $6.62 (0.3%) | $6.70 | $6.52 | 1.51 M | $1.11 B |
| 01/13/2025 | $6.55 | $6.60 (0.76%) | $6.62 | $6.45 | 1.25 M | $1.11 B |
| 01/10/2025 | $6.59 | $6.56 (-0.46%) | $6.60 | $6.47 | 1.90 M | $1.10 B |
| 01/08/2025 | $6.82 | $6.66 (-2.35%) | $6.82 | $6.62 | 3.23 M | $1.12 B |
| 01/07/2025 | $6.86 | $6.86 (0%) | $6.96 | $6.76 | 3.12 M | $1.15 B |
| 01/06/2025 | $6.98 | $6.97 (-0.14%) | $7.11 | $6.94 | 1.98 M | $1.17 B |
| 01/03/2025 | $6.89 | $6.94 (0.73%) | $7.00 | $6.89 | 1.80 M | $1.16 B |
| 01/02/2025 | $6.90 | $6.88 (-0.29%) | $6.94 | $6.78 | 1.18 M | $1.15 B |
| 12/31/2024 | $6.70 | $6.82 (1.79%) | $6.88 | $6.65 | 2.60 M | $1.14 B |
| 12/30/2024 | $7.01 | $6.87 (-2%) | $7.01 | $6.81 | 3.19 M | $1.15 B |
| 12/27/2024 | $7.29 | $7.05 (-3.29%) | $7.39 | $7.05 | 1.86 M | $1.18 B |
| 12/26/2024 | $7.35 | $7.35 (0%) | $7.40 | $7.26 | 1.34 M | $1.23 B |
| 12/24/2024 | $7.27 | $7.39 (1.65%) | $7.41 | $7.26 | 880,700 | $1.24 B |
| 12/23/2024 | $7.20 | $7.27 (0.97%) | $7.28 | $7.13 | 2.09 M | $1.22 B |
| 12/20/2024 | $7.00 | $7.26 (3.71%) | $7.30 | $7.00 | 7.03 M | $1.22 B |
| 12/19/2024 | $7.24 | $7.10 (-1.93%) | $7.33 | $7.09 | 2.42 M | $1.19 B |
| 12/18/2024 | $7.51 | $7.18 (-4.39%) | $7.64 | $7.16 | 2.65 M | $1.20 B |
| 12/17/2024 | $7.47 | $7.49 (0.27%) | $7.59 | $7.42 | 2.57 M | $1.25 B |
| 12/16/2024 | $7.40 | $7.51 (1.49%) | $7.59 | $7.39 | 1.82 M | $1.26 B |
| 12/13/2024 | $7.32 | $7.45 (1.78%) | $7.46 | $7.29 | 2.02 M | $1.25 B |
| 12/12/2024 | $7.20 | $7.34 (1.94%) | $7.38 | $7.18 | 1.53 M | $1.23 B |
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.
