5 DAY PERFORMANCE
+6.86%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+20.65%
6 MONTH PERFORMANCE
-16.14%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-58.44%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.72 | $1.60 (-6.98%) | $1.75 | $1.58 | 2.68 M | $261.88 M |
| 06/18/2026 | $1.70 | $1.75 (2.94%) | $1.79 | $1.70 | 2.47 M | $286.43 M |
| 06/17/2026 | $1.67 | $1.66 (-0.6%) | $1.75 | $1.64 | 1.88 M | $271.70 M |
| 06/16/2026 | $1.73 | $1.67 (-3.47%) | $1.76 | $1.67 | 1.91 M | $273.34 M |
| 06/15/2026 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.72 | 1.19 M | $281.52 M |
| 06/12/2026 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.69 | 956.21 K | $276.61 M |
| 06/11/2026 | $1.69 | $1.74 (2.96%) | $1.75 | $1.69 | 1.02 M | $284.79 M |
| 06/10/2026 | $1.69 | $1.66 (-1.78%) | $1.75 | $1.66 | 893.25 K | $271.70 M |
| 06/09/2026 | $1.70 | $1.68 (-1.18%) | $1.77 | $1.67 | 1.41 M | $274.97 M |
| 06/08/2026 | $1.72 | $1.73 (0.58%) | $1.87 | $1.72 | 1.94 M | $283.16 M |
| 06/05/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.69 | 1.29 M | $279.88 M |
| 06/04/2026 | $1.60 | $1.72 (7.5%) | $1.75 | $1.58 | 1.89 M | $281.52 M |
| 06/03/2026 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.55 | 1.57 M | $255.33 M |
| 06/02/2026 | $1.66 | $1.66 (0%) | $1.72 | $1.65 | 1.31 M | $271.70 M |
| 06/01/2026 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.67 | 1.96 M | $273.34 M |
| 05/29/2026 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.77 | 1.33 M | $291.34 M |
| 05/28/2026 | $1.80 | $1.80 (0%) | $1.85 | $1.77 | 1.08 M | $294.61 M |
| 05/27/2026 | $1.79 | $1.83 (2.23%) | $1.88 | $1.78 | 1.69 M | $299.52 M |
| 05/26/2026 | $1.83 | $1.78 (-2.73%) | $1.89 | $1.76 | 2.00 M | $291.34 M |
| 05/22/2026 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.78 | 908.73 K | $296.25 M |
| 05/21/2026 | $1.80 | $1.85 (2.78%) | $1.87 | $1.78 | 1.29 M | $302.80 M |
| 05/20/2026 | $1.68 | $1.82 (8.33%) | $1.84 | $1.65 | 2.25 M | $297.89 M |
| 05/19/2026 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.69 | 2.75 M | $278.25 M |
| 05/18/2026 | $1.74 | $1.72 (-1.15%) | $1.82 | $1.69 | 3.02 M | $281.52 M |
| 05/15/2026 | $1.68 | $1.73 (2.98%) | $1.79 | $1.64 | 2.29 M | $283.16 M |
| 05/14/2026 | $1.69 | $1.72 (1.78%) | $1.75 | $1.66 | 1.14 M | $281.52 M |
| 05/13/2026 | $1.79 | $1.70 (-5.03%) | $1.80 | $1.66 | 1.93 M | $278.25 M |
| 05/12/2026 | $1.77 | $1.80 (1.69%) | $1.81 | $1.65 | 3.41 M | $294.61 M |
| 05/11/2026 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.76 | 2.79 M | $289.70 M |
| 05/08/2026 | $1.96 | $1.89 (-3.57%) | $2.00 | $1.88 | 2.19 M | $309.34 M |
| 05/07/2026 | $2.06 | $2.16 (4.85%) | $2.18 | $2.03 | 2.36 M | $353.54 M |
| 05/06/2026 | $2.00 | $2.04 (2%) | $2.07 | $2.00 | 1.91 M | $333.89 M |
| 05/05/2026 | $1.87 | $2.00 (6.95%) | $2.00 | $1.86 | 1.30 M | $327.35 M |
| 05/04/2026 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.86 | 967.03 K | $304.43 M |
| 05/01/2026 | $1.89 | $1.94 (2.65%) | $1.96 | $1.86 | 1.13 M | $317.53 M |
| 04/30/2026 | $1.83 | $1.89 (3.28%) | $1.92 | $1.83 | 1.46 M | $309.34 M |
| 04/29/2026 | $1.87 | $1.85 (-1.07%) | $1.89 | $1.79 | 1.04 M | $302.80 M |
| 04/28/2026 | $1.87 | $1.90 (1.6%) | $1.91 | $1.86 | 699.93 K | $310.98 M |
| 04/27/2026 | $1.86 | $1.87 (0.54%) | $1.92 | $1.84 | 955.60 K | $306.07 M |
| 04/24/2026 | $1.81 | $1.86 (2.76%) | $1.89 | $1.79 | 941.40 K | $304.43 M |
| 04/23/2026 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.78 | 1.48 M | $296.25 M |
| 04/22/2026 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.90 | 1.07 M | $314.25 M |
| 04/21/2026 | $2.00 | $1.93 (-3.5%) | $2.03 | $1.93 | 1.25 M | $315.89 M |
| 04/20/2026 | $1.81 | $2.00 (10.5%) | $2.01 | $1.81 | 2.48 M | $327.35 M |
| 04/17/2026 | $1.76 | $1.85 (5.11%) | $1.86 | $1.76 | 1.84 M | $302.80 M |
| 04/16/2026 | $1.69 | $1.75 (3.55%) | $1.76 | $1.69 | 1.88 M | $286.43 M |
| 04/15/2026 | $1.62 | $1.70 (4.94%) | $1.72 | $1.61 | 1.72 M | $278.25 M |
| 04/14/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.57 | 1.13 M | $265.15 M |
| 04/13/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.54 | 1.05 M | $261.88 M |
| 04/10/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.58 | 1.59 M | $258.60 M |
| 04/09/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.55 | 993.90 K | $253.69 M |
| 04/08/2026 | $1.58 | $1.58 (0%) | $1.63 | $1.55 | 1.06 M | $258.60 M |
| 04/07/2026 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.54 | 1.42 M | $252.06 M |
| 04/06/2026 | $1.60 | $1.62 (1.25%) | $1.63 | $1.59 | 1.07 M | $265.15 M |
| 04/02/2026 | $1.56 | $1.60 (2.56%) | $1.60 | $1.55 | 1.53 M | $261.88 M |
| 04/01/2026 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.56 | 2.01 M | $256.97 M |
| 03/31/2026 | $1.61 | $1.62 (0.62%) | $1.66 | $1.58 | 1.75 M | $265.15 M |
| 03/30/2026 | $1.51 | $1.60 (5.96%) | $1.64 | $1.51 | 2.17 M | $261.88 M |
| 03/27/2026 | $1.58 | $1.52 (-3.8%) | $1.60 | $1.51 | 1.58 M | $248.78 M |
| 03/26/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 1.44 M | $261.88 M |
| 03/25/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.53 | 1.83 M | $258.60 M |
| 03/24/2026 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.53 | 2.38 M | $250.42 M |
| 03/23/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.50 | 2.82 M | $253.69 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.
