5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+15.43%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
-37.46%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-57.11%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.01 | $2.04 (1.24%) | $2.07 | $2.00 | 1.19 M | $331.56 M |
| 05/05/2026 | $1.87 | $2.00 (6.95%) | $2.00 | $1.86 | 1.30 M | $323.47 M |
| 05/04/2026 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.86 | 967.03 K | $300.83 M |
| 05/01/2026 | $1.89 | $1.94 (2.65%) | $1.96 | $1.86 | 1.13 M | $313.77 M |
| 04/30/2026 | $1.83 | $1.89 (3.28%) | $1.92 | $1.83 | 1.46 M | $305.68 M |
| 04/29/2026 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.79 | 1.04 M | $299.21 M |
| 04/28/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.86 | 699.93 K | $307.30 M |
| 04/27/2026 | $1.86 | $1.87 (0.54%) | $1.92 | $1.84 | 955.60 K | $302.44 M |
| 04/24/2026 | $1.81 | $1.86 (2.76%) | $1.89 | $1.79 | 941.40 K | $300.83 M |
| 04/23/2026 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.78 | 1.48 M | $292.74 M |
| 04/22/2026 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.90 | 1.07 M | $310.53 M |
| 04/21/2026 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.93 | 1.25 M | $312.15 M |
| 04/20/2026 | $1.81 | $2.00 (10.5%) | $2.01 | $1.81 | 2.48 M | $323.47 M |
| 04/17/2026 | $1.76 | $1.85 (5.11%) | $1.86 | $1.76 | 1.84 M | $299.21 M |
| 04/16/2026 | $1.69 | $1.75 (3.55%) | $1.76 | $1.69 | 1.88 M | $283.04 M |
| 04/15/2026 | $1.62 | $1.70 (4.94%) | $1.72 | $1.61 | 1.72 M | $274.95 M |
| 04/14/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.57 | 1.13 M | $262.01 M |
| 04/13/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.54 | 1.05 M | $258.78 M |
| 04/10/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.58 | 1.59 M | $255.54 M |
| 04/09/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.55 | 993.90 K | $250.69 M |
| 04/08/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.55 | 1.06 M | $255.54 M |
| 04/07/2026 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.54 | 1.42 M | $249.07 M |
| 04/06/2026 | $1.60 | $1.62 (1.25%) | $1.63 | $1.59 | 1.07 M | $262.01 M |
| 04/02/2026 | $1.56 | $1.60 (2.56%) | $1.60 | $1.55 | 1.53 M | $258.78 M |
| 04/01/2026 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.56 | 2.01 M | $253.92 M |
| 03/31/2026 | $1.61 | $1.62 (0.62%) | $1.66 | $1.58 | 1.75 M | $262.01 M |
| 03/30/2026 | $1.51 | $1.60 (5.96%) | $1.64 | $1.51 | 2.17 M | $258.78 M |
| 03/27/2026 | $1.58 | $1.52 (-3.8%) | $1.60 | $1.51 | 1.58 M | $245.84 M |
| 03/26/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 1.44 M | $258.78 M |
| 03/25/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.53 | 1.83 M | $255.54 M |
| 03/24/2026 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.53 | 2.38 M | $247.45 M |
| 03/23/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.50 | 2.82 M | $250.69 M |
| 03/20/2026 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.51 | 4.60 M | $244.22 M |
| 03/19/2026 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.55 | 2.03 M | $255.54 M |
| 03/18/2026 | $1.60 | $1.59 (-0.63%) | $1.66 | $1.59 | 2.35 M | $257.16 M |
| 03/17/2026 | $1.67 | $1.63 (-2.4%) | $1.73 | $1.62 | 2.68 M | $263.63 M |
| 03/16/2026 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.68 | 2.28 M | $274.95 M |
| 03/13/2026 | $1.82 | $1.74 (-4.4%) | $1.86 | $1.73 | 2.29 M | $281.42 M |
| 03/12/2026 | $1.81 | $1.82 (0.55%) | $1.89 | $1.80 | 1.90 M | $294.36 M |
| 03/11/2026 | $1.88 | $1.87 (-0.53%) | $1.92 | $1.84 | 1.45 M | $302.44 M |
| 03/10/2026 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.87 | 2.47 M | $302.44 M |
| 03/09/2026 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.78 | 3.86 M | $299.21 M |
| 03/06/2026 | $2.04 | $1.92 (-5.88%) | $2.06 | $1.91 | 2.37 M | $310.53 M |
| 03/05/2026 | $2.04 | $2.06 (0.98%) | $2.09 | $2.00 | 2.68 M | $333.17 M |
| 03/04/2026 | $1.98 | $2.07 (4.55%) | $2.15 | $1.98 | 3.12 M | $334.79 M |
| 03/03/2026 | $2.02 | $2.02 (0%) | $2.09 | $1.85 | 3.78 M | $326.70 M |
| 03/02/2026 | $1.79 | $2.06 (15.08%) | $2.13 | $1.77 | 6.22 M | $333.17 M |
| 02/27/2026 | $1.56 | $1.85 (18.59%) | $1.90 | $1.55 | 9.33 M | $299.21 M |
| 02/26/2026 | $1.64 | $1.63 (-0.61%) | $1.71 | $1.61 | 3.11 M | $263.63 M |
| 02/25/2026 | $1.67 | $1.66 (-0.6%) | $1.68 | $1.61 | 1.76 M | $268.48 M |
| 02/24/2026 | $1.69 | $1.66 (-1.78%) | $1.73 | $1.65 | 1.99 M | $268.48 M |
| 02/23/2026 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.68 | 1.49 M | $273.33 M |
| 02/20/2026 | $1.73 | $1.76 (1.73%) | $1.79 | $1.72 | 1.65 M | $291.26 M |
| 02/19/2026 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.72 | 1.48 M | $289.61 M |
| 02/18/2026 | $1.72 | $1.79 (4.07%) | $1.83 | $1.67 | 2.36 M | $296.23 M |
| 02/17/2026 | $1.70 | $1.74 (2.35%) | $1.75 | $1.67 | 2.86 M | $287.95 M |
| 02/13/2026 | $1.66 | $1.69 (1.81%) | $1.74 | $1.66 | 2.74 M | $279.68 M |
| 02/12/2026 | $1.83 | $1.66 (-9.29%) | $1.84 | $1.65 | 3.95 M | $274.72 M |
| 02/11/2026 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.83 | 1.97 M | $302.85 M |
| 02/10/2026 | $1.91 | $1.86 (-2.62%) | $1.95 | $1.86 | 1.97 M | $307.81 M |
| 02/09/2026 | $2.04 | $1.92 (-5.88%) | $2.05 | $1.91 | 2.27 M | $317.74 M |
| 02/06/2026 | $1.98 | $2.06 (4.04%) | $2.08 | $1.96 | 2.40 M | $340.91 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.
