5 DAY PERFORMANCE
+18.35%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
+6.86%
6 MONTH PERFORMANCE
+23.84%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-56.91%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.51 | 804.57 K | $253.12 M |
| 08/04/2026 | $1.54 | $1.59 (3.25%) | $1.62 | $1.54 | 1.59 M | $261.34 M |
| 08/03/2026 | $1.42 | $1.53 (7.75%) | $1.57 | $1.42 | 1.21 M | $251.48 M |
| 07/31/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.39 | 1.34 M | $234.05 M |
| 07/30/2026 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.42 | 733.88 K | $237.33 M |
| 07/29/2026 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.42 | 1.02 M | $235.69 M |
| 07/28/2026 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.44 | 1.10 M | $237.33 M |
| 07/27/2026 | $1.49 | $1.47 (-1.34%) | $1.51 | $1.46 | 926.74 K | $240.60 M |
| 07/24/2026 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.47 | 734.30 K | $240.60 M |
| 07/23/2026 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.48 | 1.23 M | $242.24 M |
| 07/22/2026 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.49 | 1.63 M | $248.78 M |
| 07/21/2026 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.52 | 893.41 K | $252.06 M |
| 07/20/2026 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.52 | 1.21 M | $252.06 M |
| 07/17/2026 | $1.63 | $1.55 (-4.91%) | $1.64 | $1.55 | 1.30 M | $253.69 M |
| 07/16/2026 | $1.64 | $1.64 (0%) | $1.71 | $1.64 | 1.57 M | $268.43 M |
| 07/15/2026 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.62 | 3.37 M | $265.15 M |
| 07/14/2026 | $1.63 | $1.63 (0%) | $1.64 | $1.61 | 1.36 M | $266.79 M |
| 07/13/2026 | $1.65 | $1.61 (-2.42%) | $1.68 | $1.60 | 1.04 M | $263.52 M |
| 07/10/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.64 | 825.20 K | $270.06 M |
| 07/09/2026 | $1.64 | $1.70 (3.66%) | $1.72 | $1.62 | 981.51 K | $278.25 M |
| 07/08/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.64 | 1.06 M | $268.43 M |
| 07/07/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.67 | 809.40 K | $274.97 M |
| 07/06/2026 | $1.78 | $1.66 (-6.74%) | $1.79 | $1.65 | 1.46 M | $271.70 M |
| 07/02/2026 | $1.78 | $1.79 (0.56%) | $1.85 | $1.76 | 1.17 M | $292.98 M |
| 07/01/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.76 | 1.15 M | $291.34 M |
| 06/30/2026 | $1.73 | $1.75 (1.16%) | $1.78 | $1.73 | 1.12 M | $286.43 M |
| 06/29/2026 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.71 | 1.23 M | $288.07 M |
| 06/26/2026 | $1.73 | $1.78 (2.89%) | $1.82 | $1.72 | 4.45 M | $291.34 M |
| 06/25/2026 | $1.68 | $1.73 (2.98%) | $1.76 | $1.65 | 1.43 M | $283.16 M |
| 06/24/2026 | $1.68 | $1.71 (1.79%) | $1.80 | $1.68 | 1.68 M | $279.88 M |
| 06/23/2026 | $1.60 | $1.68 (5%) | $1.70 | $1.59 | 1.73 M | $274.97 M |
| 06/22/2026 | $1.72 | $1.60 (-6.98%) | $1.75 | $1.58 | 2.68 M | $261.88 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.
