5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
+1.74%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $23.82 | $23.84 (0.09%) | $23.97 | $23.80 | 4,185 | $857.28 M |
| 03/12/2025 | $23.85 | $23.79 (-0.25%) | $23.85 | $23.61 | 17,353 | $848.89 M |
| 03/11/2025 | $23.98 | $23.75 (-0.96%) | $23.98 | $23.51 | 104,300 | $838.85 M |
| 03/10/2025 | $24.02 | $23.96 (-0.25%) | $24.04 | $23.96 | 19,307 | $858.94 M |
| 03/07/2025 | $24.01 | $23.99 (-0.08%) | $24.06 | $23.97 | 21,346 | $897.45 M |
| 03/06/2025 | $24.00 | $24.01 (0.04%) | $24.02 | $23.97 | 13,900 | $837.17 M |
| 03/05/2025 | $24.10 | $23.99 (-0.46%) | $24.10 | $23.95 | 41,517 | $830.48 M |
| 03/04/2025 | $24.00 | $24.02 (0.08%) | $24.04 | $24.00 | 16,918 | $828.80 M |
| 03/03/2025 | $24.05 | $24.03 (-0.08%) | $24.11 | $23.95 | 87,600 | $848.89 M |
| 02/28/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.09 | 33,644 | $1.16 B |
| 02/27/2025 | $24.12 | $24.09 (-0.12%) | $24.12 | $24.09 | 21,240 | $1.14 B |
| 02/26/2025 | $24.16 | $24.10 (-0.25%) | $24.16 | $24.09 | 22,400 | $1.15 B |
| 02/25/2025 | $24.10 | $24.10 (0%) | $24.13 | $24.09 | 112,641 | $1.14 B |
| 02/24/2025 | $24.11 | $24.09 (-0.08%) | $24.12 | $24.08 | 24,800 | $1.12 B |
| 02/21/2025 | $24.11 | $24.10 (-0.04%) | $24.11 | $24.09 | 22,200 | $1.13 B |
| 02/20/2025 | $24.10 | $24.10 (0%) | $24.11 | $24.09 | 1.18 M | $1.15 B |
| 02/19/2025 | $24.13 | $24.09 (-0.17%) | $24.13 | $24.09 | 41,418 | $1.15 B |
| 02/18/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.11 | 31,819 | $1.15 B |
| 02/14/2025 | $24.10 | $24.10 (0%) | $24.11 | $24.09 | 15,400 | $1.13 B |
| 02/13/2025 | $24.14 | $24.11 (-0.12%) | $24.15 | $24.10 | 19,900 | $1.10 B |
| 02/12/2025 | $24.10 | $24.10 (0%) | $24.12 | $24.09 | 24,600 | $1.10 B |
| 02/11/2025 | $24.08 | $24.11 (0.12%) | $24.14 | $24.08 | 26,100 | $1.12 B |
| 02/10/2025 | $24.03 | $24.10 (0.29%) | $24.11 | $24.03 | 18,910 | $1.11 B |
| 02/07/2025 | $24.05 | $24.02 (-0.12%) | $24.10 | $24.02 | 22,490 | $1.12 B |
| 02/06/2025 | $24.13 | $24.06 (-0.29%) | $24.16 | $24.00 | 30,611 | $1.13 B |
| 02/05/2025 | $24.19 | $24.08 (-0.45%) | $24.19 | $24.00 | 79,011 | $1.13 B |
| 02/04/2025 | $24.14 | $24.08 (-0.25%) | $24.16 | $24.00 | 15,500 | $1.13 B |
| 02/03/2025 | $24.03 | $24.10 (0.29%) | $24.14 | $24.03 | 30,100 | $1.10 B |
| 01/31/2025 | $24.24 | $24.00 (-0.99%) | $24.32 | $24.00 | 63,111 | $1.11 B |
| 01/30/2025 | $24.15 | $24.12 (-0.12%) | $24.29 | $24.12 | 4,600 | $1.12 B |
| 01/29/2025 | $24.17 | $24.11 (-0.25%) | $24.17 | $24.09 | 18,922 | $1.12 B |
| 01/28/2025 | $24.29 | $24.09 (-0.82%) | $24.29 | $24.09 | 8,500 | $1.14 B |
| 01/27/2025 | $24.20 | $24.20 (0%) | $24.21 | $24.14 | 4,800 | $1.16 B |
| 01/24/2025 | $24.19 | $24.14 (-0.21%) | $24.19 | $24.14 | 1,013 | $1.14 B |
| 01/23/2025 | $24.15 | $24.19 (0.17%) | $24.29 | $24.09 | 5,319 | $1.14 B |
| 01/22/2025 | $24.22 | $24.15 (-0.29%) | $24.28 | $24.08 | 15,510 | $1.15 B |
| 01/21/2025 | $24.21 | $24.32 (0.45%) | $24.32 | $24.21 | 2,505 | $1.18 B |
| 01/17/2025 | $24.10 | $24.20 (0.41%) | $24.20 | $24.10 | 8,400 | $1.18 B |
| 01/16/2025 | $24.20 | $24.08 (-0.5%) | $24.21 | $24.00 | 3,201 | $1.13 B |
| 01/15/2025 | $24.30 | $24.20 (-0.41%) | $24.30 | $24.09 | 4,131 | $1.12 B |
| 01/14/2025 | $24.42 | $24.50 (0.33%) | $24.50 | $24.38 | 3,306 | $1.11 B |
| 01/13/2025 | $24.40 | $24.55 (0.61%) | $24.55 | $24.35 | 3,500 | $1.11 B |
| 01/10/2025 | $24.45 | $24.42 (-0.12%) | $24.45 | $24.37 | 9,100 | $1.10 B |
| 01/08/2025 | $24.50 | $24.56 (0.24%) | $24.56 | $24.45 | 3,700 | $1.12 B |
| 01/07/2025 | $24.50 | $24.55 (0.2%) | $24.55 | $24.42 | 9,600 | $1.15 B |
| 01/06/2025 | $24.41 | $24.50 (0.37%) | $24.56 | $24.41 | 5,500 | $1.17 B |
| 01/03/2025 | $24.51 | $24.40 (-0.45%) | $24.54 | $24.38 | 7,524 | $1.16 B |
| 01/02/2025 | $24.69 | $24.45 (-0.97%) | $24.69 | $24.41 | 7,718 | $1.15 B |
| 12/31/2024 | $24.41 | $24.84 (1.76%) | $24.84 | $24.41 | 26,337 | $1.14 B |
| 12/30/2024 | $24.35 | $24.41 (0.25%) | $24.44 | $24.35 | 6,000 | $1.15 B |
| 12/27/2024 | $24.34 | $24.35 (0.04%) | $24.35 | $24.32 | 1,615 | $1.18 B |
| 12/26/2024 | $24.35 | $24.34 (-0.04%) | $24.35 | $24.33 | 2,200 | $1.23 B |
| 12/24/2024 | $24.32 | $24.29 (-0.12%) | $24.32 | $24.25 | 3,300 | $1.24 B |
| 12/23/2024 | $24.35 | $24.30 (-0.21%) | $24.38 | $24.26 | 5,003 | $1.22 B |
| 12/20/2024 | $24.34 | $24.34 (0%) | $24.34 | $24.20 | 6,800 | $1.22 B |
| 12/19/2024 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.25 | 5,236 | $1.19 B |
| 12/18/2024 | $24.36 | $24.43 (0.29%) | $24.43 | $24.35 | 3,309 | $1.20 B |
| 12/17/2024 | $24.35 | $24.37 (0.08%) | $24.42 | $24.35 | 1,600 | $1.25 B |
| 12/16/2024 | $24.35 | $24.41 (0.25%) | $24.41 | $24.35 | 1,100 | $1.26 B |
| 12/13/2024 | $24.36 | $24.35 (-0.04%) | $24.42 | $24.32 | 3,449 | $1.25 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.
