5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
+2.48%
Ready Capital Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2026 | $25.34 | $25.34 (0%) | $25.35 | $25.34 | 900 | $4.10 B |
| 04/20/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 800 | $4.10 B |
| 04/17/2026 | $25.33 | $25.33 (0%) | $25.33 | $25.33 | 1.15 K | $4.10 B |
| 04/16/2026 | $25.30 | $25.31 (0.04%) | $25.31 | $25.30 | 7.81 K | $4.09 B |
| 04/15/2026 | $25.29 | $25.31 (0.08%) | $25.33 | $25.29 | 14.43 K | $4.09 B |
| 04/14/2026 | $25.32 | $25.32 (0%) | $25.34 | $25.32 | 16.41 K | $4.10 B |
| 04/13/2026 | $25.31 | $25.32 (0.04%) | $25.32 | $25.31 | 2.80 K | $4.10 B |
| 04/10/2026 | $25.31 | $25.31 (0%) | $25.32 | $25.31 | 10.50 K | $4.09 B |
| 04/09/2026 | $25.31 | $25.30 (-0.04%) | $25.31 | $25.30 | 12.60 K | $4.09 B |
| 04/08/2026 | $25.30 | $25.30 (0%) | $25.31 | $25.29 | 7.31 K | $4.09 B |
| 04/07/2026 | $25.28 | $25.29 (0.04%) | $25.29 | $25.28 | 10.50 K | $4.09 B |
| 04/06/2026 | $25.26 | $25.28 (0.08%) | $25.28 | $25.25 | 4.44 K | $4.09 B |
| 04/02/2026 | $25.24 | $25.22 (-0.08%) | $25.24 | $25.21 | 7.64 K | $4.08 B |
| 04/01/2026 | $25.21 | $25.21 (0%) | $25.23 | $25.20 | 20.10 K | $4.08 B |
| 03/31/2026 | $25.20 | $25.21 (0.04%) | $25.25 | $25.20 | 17.40 K | $4.08 B |
| 03/30/2026 | $25.21 | $25.21 (0%) | $25.23 | $25.21 | 10.80 K | $4.08 B |
| 03/27/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.18 | 6.70 K | $4.08 B |
| 03/26/2026 | $25.19 | $25.19 (0%) | $25.20 | $25.17 | 8.30 K | $4.07 B |
| 03/25/2026 | $25.20 | $25.16 (-0.16%) | $25.21 | $25.15 | 15.40 K | $4.07 B |
| 03/24/2026 | $25.10 | $25.19 (0.36%) | $25.20 | $25.10 | 38.02 K | $4.07 B |
| 03/23/2026 | $24.75 | $24.81 (0.24%) | $24.85 | $24.75 | 5.10 K | $4.01 B |
| 03/20/2026 | $24.66 | $24.65 (-0.04%) | $24.66 | $24.50 | 18.40 K | $3.99 B |
| 03/19/2026 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 2.00 K | $3.99 B |
| 03/18/2026 | $24.75 | $24.73 (-0.08%) | $24.75 | $24.69 | 15.34 K | $4.00 B |
| 03/17/2026 | $24.85 | $24.77 (-0.32%) | $24.86 | $24.75 | 6.10 K | $4.01 B |
| 03/16/2026 | $24.85 | $24.88 (0.12%) | $24.88 | $24.85 | 8.72 K | $4.02 B |
| 03/13/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 0 | $4.03 B |
| 03/12/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 900 | $4.03 B |
| 03/11/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 900 | $4.03 B |
| 03/10/2026 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 300 | $4.02 B |
| 03/09/2026 | $24.65 | $24.84 (0.77%) | $24.88 | $24.65 | 2.00 K | $4.02 B |
| 03/06/2026 | $24.90 | $24.67 (-0.92%) | $24.95 | $24.67 | 5.40 K | $1.56 B |
| 03/05/2026 | $24.83 | $24.90 (0.28%) | $24.93 | $24.83 | 5.70 K | $1.17 B |
| 03/04/2026 | $24.90 | $24.94 (0.16%) | $24.94 | $24.90 | 5.40 K | $1.11 B |
| 03/03/2026 | $24.88 | $24.88 (0%) | $24.90 | $24.88 | 2.10 K | $1.20 B |
| 03/02/2026 | $24.80 | $24.85 (0.2%) | $24.86 | $24.80 | 6.00 K | $1.25 B |
| 02/27/2026 | $24.66 | $24.68 (0.08%) | $24.68 | $24.65 | 8.90 K | $1.51 B |
| 02/26/2026 | $24.70 | $24.62 (-0.32%) | $24.70 | $24.62 | 2.60 K | $1.61 B |
| 02/25/2026 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 700 | $3.98 B |
| 02/24/2026 | $24.75 | $24.70 (-0.2%) | $24.78 | $24.69 | 5.50 K | $3.99 B |
| 02/23/2026 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.73 | 1.50 K | $4.00 B |
| 02/20/2026 | $24.66 | $24.75 (0.36%) | $24.75 | $24.60 | 500 | $4.10 B |
| 02/19/2026 | $24.79 | $24.70 (-0.36%) | $24.79 | $24.70 | 3.30 K | $4.09 B |
| 02/18/2026 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 1.60 K | $4.10 B |
| 02/17/2026 | $24.71 | $24.80 (0.36%) | $24.84 | $24.71 | 5.20 K | $4.10 B |
| 02/13/2026 | $24.70 | $24.75 (0.2%) | $24.75 | $24.70 | 1.00 K | $4.10 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.
