5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
+0.49%
1 YEAR PERFORMANCE
+2.25%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $24.53 | $24.57 (0.16%) | $24.75 | $24.52 | 5,976 | $838.85 M |
| 03/10/2025 | $24.52 | $24.50 (-0.08%) | $24.52 | $24.30 | 5,420 | $858.94 M |
| 03/07/2025 | $24.69 | $24.54 (-0.61%) | $24.69 | $24.30 | 36,036 | $897.45 M |
| 03/06/2025 | $24.56 | $24.60 (0.16%) | $24.60 | $24.48 | 6,300 | $837.17 M |
| 03/05/2025 | $24.48 | $24.51 (0.12%) | $24.60 | $24.48 | 4,542 | $830.48 M |
| 03/04/2025 | $24.60 | $24.56 (-0.16%) | $24.60 | $24.50 | 3,300 | $828.80 M |
| 03/03/2025 | $24.52 | $24.60 (0.33%) | $24.60 | $24.48 | 5,727 | $848.89 M |
| 02/28/2025 | $24.52 | $24.59 (0.29%) | $24.59 | $24.52 | 5,300 | $1.16 B |
| 02/27/2025 | $24.54 | $24.52 (-0.08%) | $24.54 | $24.52 | 613 | $1.14 B |
| 02/26/2025 | $24.46 | $24.52 (0.25%) | $24.58 | $24.46 | 3,300 | $1.15 B |
| 02/25/2025 | $24.44 | $24.52 (0.33%) | $24.52 | $24.42 | 2,700 | $1.14 B |
| 02/24/2025 | $24.33 | $24.47 (0.58%) | $24.47 | $24.33 | 3,015 | $1.12 B |
| 02/21/2025 | $24.26 | $24.50 (0.99%) | $24.50 | $24.25 | 2,718 | $1.13 B |
| 02/20/2025 | $24.58 | $24.36 (-0.9%) | $24.58 | $24.35 | 3.79 M | $1.15 B |
| 02/19/2025 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 0 | $1.15 B |
| 02/18/2025 | $24.56 | $24.57 (0.04%) | $24.57 | $24.49 | 600 | $1.15 B |
| 02/14/2025 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.50 | 3,300 | $1.13 B |
| 02/13/2025 | $24.59 | $24.50 (-0.37%) | $24.60 | $24.50 | 1,843 | $1.10 B |
| 02/12/2025 | $24.38 | $24.50 (0.49%) | $24.50 | $24.25 | 1,305 | $1.10 B |
| 02/11/2025 | $24.34 | $24.39 (0.21%) | $24.39 | $24.34 | 4,600 | $1.12 B |
| 02/10/2025 | $24.38 | $24.39 (0.04%) | $24.39 | $24.30 | 2,811 | $1.11 B |
| 02/07/2025 | $24.32 | $24.40 (0.33%) | $24.40 | $24.32 | 1,042 | $1.12 B |
| 02/06/2025 | $24.50 | $24.39 (-0.45%) | $24.50 | $24.30 | 1,643 | $1.13 B |
| 02/05/2025 | $24.40 | $24.36 (-0.16%) | $24.40 | $24.36 | 1,700 | $1.13 B |
| 02/04/2025 | $24.27 | $24.40 (0.54%) | $24.40 | $24.27 | 1,700 | $1.13 B |
| 02/03/2025 | $24.45 | $24.40 (-0.2%) | $24.47 | $24.31 | 22,700 | $1.10 B |
| 01/31/2025 | $24.40 | $24.33 (-0.29%) | $24.47 | $24.33 | 9,700 | $1.11 B |
| 01/30/2025 | $24.40 | $24.42 (0.08%) | $24.42 | $24.40 | 500 | $1.12 B |
| 01/29/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 200 | $1.12 B |
| 01/28/2025 | $24.40 | $24.44 (0.16%) | $24.44 | $24.25 | 11,911 | $1.14 B |
| 01/27/2025 | $24.44 | $24.40 (-0.16%) | $24.46 | $24.40 | 7,119 | $1.16 B |
| 01/24/2025 | $24.40 | $24.45 (0.2%) | $24.45 | $24.40 | 1,407 | $1.14 B |
| 01/23/2025 | $24.40 | $24.44 (0.16%) | $24.45 | $24.40 | 2,216 | $1.14 B |
| 01/22/2025 | $24.45 | $24.49 (0.16%) | $24.49 | $24.44 | 2,729 | $1.15 B |
| 01/21/2025 | $24.39 | $24.44 (0.21%) | $24.44 | $24.35 | 4,344 | $1.18 B |
| 01/17/2025 | $24.32 | $24.31 (-0.04%) | $24.37 | $24.31 | 2,200 | $1.18 B |
| 01/16/2025 | $24.40 | $24.37 (-0.12%) | $24.40 | $24.37 | 700 | $1.13 B |
| 01/15/2025 | $24.26 | $24.36 (0.41%) | $24.36 | $24.26 | 2,800 | $1.12 B |
| 01/14/2025 | $24.59 | $24.57 (-0.08%) | $24.60 | $24.47 | 3,900 | $1.11 B |
| 01/13/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.45 | 7,700 | $1.11 B |
| 01/10/2025 | $24.59 | $24.45 (-0.57%) | $24.59 | $24.45 | 4,739 | $1.10 B |
| 01/08/2025 | $24.52 | $24.49 (-0.12%) | $24.60 | $24.46 | 5,600 | $1.12 B |
| 01/07/2025 | $24.56 | $24.55 (-0.04%) | $24.56 | $24.47 | 5,708 | $1.15 B |
| 01/06/2025 | $24.49 | $24.54 (0.2%) | $24.56 | $24.49 | 4,700 | $1.17 B |
| 01/03/2025 | $24.55 | $24.56 (0.04%) | $24.56 | $24.55 | 1,100 | $1.16 B |
| 01/02/2025 | $24.59 | $24.62 (0.12%) | $24.62 | $24.54 | 2,314 | $1.15 B |
| 12/31/2024 | $24.53 | $24.42 (-0.45%) | $24.63 | $24.42 | 75,925 | $1.14 B |
| 12/30/2024 | $24.50 | $24.57 (0.29%) | $24.59 | $24.41 | 6,142 | $1.15 B |
| 12/27/2024 | $24.50 | $24.45 (-0.2%) | $24.50 | $24.35 | 16,740 | $1.18 B |
| 12/26/2024 | $24.43 | $24.54 (0.45%) | $24.55 | $24.43 | 1,300 | $1.23 B |
| 12/24/2024 | $24.48 | $24.47 (-0.04%) | $24.55 | $24.47 | 2,707 | $1.24 B |
| 12/23/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.50 | 13,800 | $1.22 B |
| 12/20/2024 | $24.60 | $24.64 (0.16%) | $24.64 | $24.58 | 1,819 | $1.22 B |
| 12/19/2024 | $24.55 | $25.00 (1.83%) | $25.00 | $24.50 | 4,623 | $1.19 B |
| 12/18/2024 | $24.49 | $24.60 (0.45%) | $24.60 | $24.49 | 3,947 | $1.20 B |
| 12/17/2024 | $24.49 | $24.50 (0.04%) | $24.50 | $24.35 | 1,200 | $1.25 B |
| 12/16/2024 | $24.45 | $24.50 (0.2%) | $24.50 | $24.40 | 9,600 | $1.26 B |
| 12/13/2024 | $24.37 | $24.60 (0.94%) | $24.60 | $24.35 | 1,800 | $1.25 B |
| 12/12/2024 | $24.48 | $24.57 (0.37%) | $24.60 | $24.45 | 1,900 | $1.23 B |
| 12/11/2024 | $24.58 | $24.52 (-0.24%) | $24.58 | $24.52 | 401 | $1.21 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.
