5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
+0.81%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
+2.08%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 25 | $433.59 M |
| 12/04/2025 | $24.99 | $24.88 (-0.44%) | $24.99 | $24.88 | 1.10 K | $433.59 M |
| 12/03/2025 | $24.83 | $24.93 (0.4%) | $24.93 | $24.83 | 1.62 K | $460.07 M |
| 12/02/2025 | $24.84 | $24.82 (-0.08%) | $24.84 | $24.82 | 1.10 K | $423.66 M |
| 12/01/2025 | $24.85 | $24.92 (0.28%) | $24.92 | $24.80 | 2.00 K | $418.69 M |
| 11/28/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.80 | 7.90 K | $418.69 M |
| 11/26/2025 | $24.85 | $24.85 (0%) | $24.95 | $24.82 | 1.90 K | $420.35 M |
| 11/25/2025 | $24.85 | $24.85 (0%) | $24.86 | $24.85 | 1.22 K | $417.04 M |
| 11/24/2025 | $24.83 | $24.88 (0.2%) | $24.88 | $24.83 | 1.10 K | $412.07 M |
| 11/21/2025 | $24.86 | $24.88 (0.08%) | $24.88 | $24.70 | 9.90 K | $408.76 M |
| 11/20/2025 | $24.82 | $24.84 (0.08%) | $24.85 | $24.82 | 7.50 K | $385.59 M |
| 11/19/2025 | $24.80 | $24.85 (0.2%) | $24.88 | $24.80 | 800 | $397.18 M |
| 11/18/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 1.00 K | $405.45 M |
| 11/17/2025 | $24.82 | $24.82 (0%) | $24.85 | $24.80 | 10.00 K | $417.04 M |
| 11/14/2025 | $24.80 | $24.89 (0.36%) | $24.89 | $24.78 | 3.81 K | $438.55 M |
| 11/13/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 142 | $441.86 M |
| 11/12/2025 | $24.81 | $24.82 (0.04%) | $24.89 | $24.78 | 10.70 K | $440.21 M |
| 11/11/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $473.30 M |
| 11/10/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 4 | $446.83 M |
| 11/07/2025 | $24.80 | $24.82 (0.08%) | $24.84 | $24.80 | 2.10 K | $486.54 M |
| 11/06/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 2.60 K | $494.82 M |
| 11/05/2025 | $24.80 | $24.81 (0.04%) | $24.83 | $24.80 | 3.20 K | $503.09 M |
| 11/04/2025 | $24.76 | $24.79 (0.12%) | $24.79 | $24.75 | 1.40 K | $479.92 M |
| 11/03/2025 | $24.76 | $24.81 (0.2%) | $24.81 | $24.76 | 900 | $479.92 M |
| 10/31/2025 | $24.75 | $24.80 (0.2%) | $24.84 | $24.74 | 3.90 K | $491.51 M |
| 10/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 400 | $489.83 M |
| 10/29/2025 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.72 | 2.45 K | $511.64 M |
| 10/28/2025 | $24.90 | $24.89 (-0.04%) | $24.90 | $24.89 | 524 | $533.44 M |
| 10/27/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $526.73 M |
| 10/24/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 204 | $521.70 M |
| 10/23/2025 | $24.75 | $24.69 (-0.24%) | $24.75 | $24.63 | 8.80 K | $516.67 M |
| 10/22/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 543 | $525.06 M |
| 10/21/2025 | $24.75 | $24.71 (-0.16%) | $24.75 | $24.71 | 1.30 K | $528.41 M |
| 10/20/2025 | $24.81 | $24.80 (-0.04%) | $24.81 | $24.75 | 1.80 K | $541.83 M |
| 10/17/2025 | $24.79 | $24.67 (-0.48%) | $24.79 | $24.66 | 500 | $543.51 M |
| 10/16/2025 | $24.65 | $24.65 (0%) | $24.67 | $24.65 | 818 | $550.22 M |
| 10/15/2025 | $24.60 | $24.65 (0.2%) | $24.65 | $24.59 | 1.40 K | $566.99 M |
| 10/14/2025 | $24.92 | $24.92 (0%) | $24.93 | $24.91 | 5.13 K | $570.35 M |
| 10/13/2025 | $24.92 | $24.91 (-0.04%) | $24.94 | $24.90 | 3.43 K | $565.32 M |
| 10/10/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 810 | $577.06 M |
| 10/09/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 400 | $580.41 M |
| 10/08/2025 | $25.04 | $24.87 (-0.68%) | $25.05 | $24.87 | 7.05 K | $605.58 M |
| 10/07/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 1.82 K | $588.80 M |
| 10/06/2025 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 267 | $597.19 M |
| 10/03/2025 | $24.98 | $25.01 (0.12%) | $25.03 | $24.82 | 6.93 K | $632.42 M |
| 10/02/2025 | $24.97 | $25.02 (0.2%) | $25.04 | $24.97 | 1.90 K | $627.38 M |
| 10/01/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 900 | $640.80 M |
| 09/30/2025 | $24.82 | $24.95 (0.52%) | $24.95 | $24.82 | 1.13 K | $649.19 M |
| 09/29/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 0 | $677.71 M |
| 09/26/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 2 | $699.52 M |
| 09/25/2025 | $24.83 | $24.86 (0.12%) | $24.86 | $24.83 | 1.52 K | $696.16 M |
| 09/24/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 300 | $712.94 M |
| 09/23/2025 | $24.82 | $24.78 (-0.16%) | $24.82 | $24.75 | 5.36 K | $702.87 M |
| 09/22/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 54 | $702.87 M |
| 09/19/2025 | $24.82 | $24.82 (0%) | $24.87 | $24.82 | 2.00 K | $728.03 M |
| 09/18/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 210 | $724.68 M |
| 09/17/2025 | $24.82 | $24.80 (-0.08%) | $24.82 | $24.80 | 2.50 K | $712.94 M |
| 09/16/2025 | $24.86 | $24.89 (0.12%) | $24.89 | $24.86 | 824 | $728.03 M |
| 09/15/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 700 | $709.58 M |
| 09/12/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 1.11 K | $702.87 M |
| 09/11/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 900 | $712.94 M |
| 09/10/2025 | $24.80 | $24.82 (0.08%) | $24.83 | $24.80 | 1.10 K | $689.45 M |
| 09/09/2025 | $24.81 | $24.82 (0.04%) | $24.83 | $24.80 | 1.63 K | $723.00 M |
| 09/08/2025 | $24.73 | $24.80 (0.28%) | $24.80 | $24.73 | 4.40 K | $734.74 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.
