5 DAY PERFORMANCE
+30.77%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
-13.43%
6 MONTH PERFORMANCE
-9.22%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-55.79%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.56 | $1.77 (13.14%) | $1.80 | $1.56 | 892.16 K | |
| 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 |
| 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 |
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.
