5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
-0.44%
1 YEAR PERFORMANCE
+1.69%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.60 | $24.57 (-0.12%) | $24.60 | $24.56 | 1.36 K | $4.06 B |
| 12/05/2025 | $24.55 | $24.51 (-0.16%) | $24.55 | $24.51 | 700 | $4.06 B |
| 12/04/2025 | $24.55 | $24.61 (0.24%) | $24.67 | $24.55 | 2.70 K | $4.07 B |
| 12/03/2025 | $24.54 | $24.55 (0.04%) | $24.61 | $24.54 | 2.85 K | $4.06 B |
| 12/02/2025 | $24.50 | $24.51 (0.04%) | $24.51 | $24.50 | 326 | $4.06 B |
| 12/01/2025 | $24.59 | $24.50 (-0.37%) | $24.59 | $24.50 | 900 | $4.05 B |
| 11/28/2025 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 437 | $4.04 B |
| 11/26/2025 | $24.51 | $24.42 (-0.37%) | $24.51 | $24.42 | 437 | $4.04 B |
| 11/25/2025 | $24.50 | $24.49 (-0.04%) | $24.59 | $24.49 | 900 | $4.05 B |
| 11/24/2025 | $24.41 | $24.51 (0.41%) | $24.58 | $24.41 | 2.50 K | $4.06 B |
| 11/21/2025 | $24.52 | $24.35 (-0.69%) | $24.52 | $24.35 | 14.00 K | $4.03 B |
| 11/20/2025 | $24.55 | $24.53 (-0.08%) | $24.55 | $24.51 | 5.01 K | $4.06 B |
| 11/19/2025 | $24.50 | $24.48 (-0.08%) | $24.51 | $24.48 | 2.30 K | $4.05 B |
| 11/18/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.50 | 2.81 K | $4.06 B |
| 11/17/2025 | $24.48 | $24.54 (0.25%) | $24.54 | $24.48 | 1.43 K | $4.06 B |
| 11/14/2025 | $24.50 | $24.55 (0.2%) | $24.55 | $24.41 | 17.50 K | $4.06 B |
| 11/13/2025 | $24.46 | $24.50 (0.16%) | $24.50 | $24.46 | 1.22 K | $4.05 B |
| 11/12/2025 | $24.55 | $24.61 (0.24%) | $24.62 | $24.55 | 5.62 K | $4.07 B |
| 11/11/2025 | $24.59 | $24.55 (-0.16%) | $24.60 | $24.54 | 12.50 K | $4.06 B |
| 11/10/2025 | $24.58 | $24.62 (0.16%) | $24.64 | $24.58 | 3.70 K | $4.07 B |
| 11/07/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 117 | $4.07 B |
| 11/06/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 3.01 K | $4.07 B |
| 11/05/2025 | $24.42 | $24.51 (0.37%) | $24.52 | $24.42 | 8.51 K | $4.06 B |
| 11/04/2025 | $24.45 | $24.43 (-0.08%) | $24.52 | $24.40 | 9.04 K | $4.04 B |
| 11/03/2025 | $24.50 | $24.46 (-0.16%) | $24.50 | $24.44 | 6.33 K | $4.05 B |
| 10/31/2025 | $24.35 | $24.38 (0.12%) | $24.38 | $24.34 | 3.23 K | $4.09 B |
| 10/30/2025 | $24.43 | $24.40 (-0.12%) | $24.46 | $24.35 | 6.40 K | $4.09 B |
| 10/29/2025 | $24.59 | $24.47 (-0.49%) | $24.59 | $24.47 | 1.50 K | $4.10 B |
| 10/28/2025 | $24.36 | $24.58 (0.9%) | $24.66 | $24.36 | 900 | $4.12 B |
| 10/27/2025 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 300 | $4.10 B |
| 10/24/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.49 | 2.44 K | $4.12 B |
| 10/23/2025 | $24.51 | $24.48 (-0.12%) | $24.51 | $24.29 | 13.24 K | $4.11 B |
| 10/22/2025 | $24.48 | $24.48 (0%) | $24.50 | $24.47 | 11.03 K | $4.11 B |
| 10/21/2025 | $24.48 | $24.47 (-0.04%) | $24.51 | $24.47 | 15.50 K | $4.10 B |
| 10/20/2025 | $24.48 | $24.50 (0.08%) | $24.51 | $24.48 | 2.73 K | $4.11 B |
| 10/17/2025 | $24.48 | $24.51 (0.12%) | $24.51 | $24.48 | 2.90 K | $4.11 B |
| 10/16/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 610 | $4.11 B |
| 10/15/2025 | $24.56 | $24.48 (-0.33%) | $24.70 | $24.47 | 11.34 K | $4.11 B |
| 10/14/2025 | $24.71 | $24.80 (0.36%) | $24.80 | $24.52 | 4.10 K | $4.16 B |
| 10/13/2025 | $24.70 | $24.82 (0.49%) | $24.82 | $24.70 | 2.62 K | $4.16 B |
| 10/10/2025 | $24.84 | $24.70 (-0.56%) | $24.88 | $24.70 | 6.33 K | $4.14 B |
| 10/09/2025 | $24.87 | $24.77 (-0.4%) | $24.87 | $24.77 | 346 | $4.16 B |
| 10/08/2025 | $24.70 | $24.87 (0.69%) | $24.87 | $24.70 | 417 | $4.17 B |
| 10/07/2025 | $24.85 | $24.80 (-0.2%) | $24.90 | $24.75 | 12.30 K | $4.16 B |
| 10/06/2025 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.65 | 2.83 K | $4.15 B |
| 10/03/2025 | $24.70 | $24.73 (0.12%) | $24.73 | $24.65 | 10.23 K | $4.15 B |
| 10/02/2025 | $24.73 | $24.70 (-0.12%) | $24.73 | $24.65 | 5.33 K | $4.14 B |
| 10/01/2025 | $24.72 | $24.73 (0.04%) | $24.73 | $24.70 | 7.81 K | $4.15 B |
| 09/30/2025 | $24.60 | $24.67 (0.28%) | $24.67 | $24.60 | 1.94 K | $4.14 B |
| 09/29/2025 | $24.68 | $24.69 (0.04%) | $24.69 | $24.68 | 1.12 K | $4.14 B |
| 09/26/2025 | $24.68 | $24.62 (-0.24%) | $24.68 | $24.62 | 715 | $4.13 B |
| 09/25/2025 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.65 | 3.50 K | $4.14 B |
| 09/24/2025 | $24.57 | $24.55 (-0.08%) | $24.70 | $24.45 | 12.92 K | $4.12 B |
| 09/23/2025 | $24.63 | $24.51 (-0.49%) | $24.63 | $24.43 | 5.94 K | $4.11 B |
| 09/22/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.58 | 1.45 K | $4.13 B |
| 09/19/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 515 | $4.11 B |
| 09/18/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 300 | $4.14 B |
| 09/17/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 1.20 K | $4.12 B |
| 09/16/2025 | $24.68 | $24.56 (-0.49%) | $24.70 | $24.56 | 1.20 K | $4.12 B |
| 09/15/2025 | $24.66 | $24.43 (-0.93%) | $24.66 | $24.42 | 1.15 K | $4.10 B |
| 09/12/2025 | $24.58 | $24.45 (-0.53%) | $24.58 | $24.45 | 814 | $4.10 B |
| 09/11/2025 | $24.62 | $24.58 (-0.16%) | $24.62 | $24.58 | 550 | $4.12 B |
| 09/10/2025 | $24.45 | $24.61 (0.65%) | $24.61 | $24.45 | 5.03 K | $4.13 B |
| 09/09/2025 | $24.47 | $24.50 (0.12%) | $24.54 | $24.47 | 3.40 K | $4.11 B |
| 09/08/2025 | $24.51 | $24.51 (0%) | $24.58 | $24.51 | 2.95 K | $4.11 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.
