5 DAY PERFORMANCE
-7.97%
1 MONTH PERFORMANCE
-9.83%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-13.18%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $21.50 | $21.98 (2.23%) | $22.13 | $21.50 | 4.56 K | $215.32 M |
| 10/08/2026 | $22.26 | $22.50 (1.08%) | $22.56 | $22.26 | 4.00 K | $216.96 M |
| 10/07/2026 | $22.55 | $22.43 (-0.53%) | $22.64 | $22.25 | 13.40 K | $202.17 M |
| 10/06/2026 | $22.62 | $22.62 (0%) | $22.64 | $22.57 | 6.30 K | $184.09 M |
| 10/05/2026 | $22.75 | $22.68 (-0.31%) | $22.92 | $22.61 | 19.00 K | $180.80 M |
| 10/02/2026 | $22.83 | $22.83 (0%) | $23.02 | $22.80 | 1.52 K | $185.73 M |
| 10/01/2026 | $23.04 | $22.80 (-1.04%) | $23.04 | $22.80 | 1.80 K | $179.16 M |
| 09/30/2026 | $23.05 | $23.27 (0.95%) | $23.27 | $22.93 | 11.10 K | $190.66 M |
| 09/29/2026 | $23.00 | $22.94 (-0.26%) | $23.01 | $22.94 | 8.90 K | $203.81 M |
| 09/28/2026 | $23.08 | $23.04 (-0.17%) | $23.08 | $23.00 | 5.80 K | $213.68 M |
| 09/25/2026 | $23.00 | $23.10 (0.43%) | $23.10 | $23.00 | 3.41 K | $218.61 M |
| 09/24/2026 | $23.00 | $23.17 (0.74%) | $23.35 | $23.00 | 1.80 K | $228.47 M |
| 09/23/2026 | $22.89 | $23.04 (0.66%) | $23.35 | $22.89 | 2.65 K | $239.97 M |
| 09/22/2026 | $22.98 | $23.00 (0.09%) | $23.36 | $22.98 | 13.20 K | $272.85 M |
| 09/21/2026 | $23.55 | $23.09 (-1.95%) | $23.55 | $23.09 | 8.80 K | $274.49 M |
| 09/18/2026 | $23.35 | $23.31 (-0.17%) | $23.60 | $23.31 | 4.90 K | $272.85 M |
| 09/17/2026 | $23.10 | $23.21 (0.48%) | $23.39 | $23.10 | 2.31 K | $267.92 M |
| 09/16/2026 | $23.02 | $23.00 (-0.09%) | $23.09 | $23.00 | 3.00 K | $259.70 M |
| 09/15/2026 | $22.95 | $22.85 (-0.44%) | $23.10 | $22.80 | 2.82 K | $262.99 M |
| 09/14/2026 | $22.98 | $23.13 (0.65%) | $23.25 | $22.98 | 3.90 K | $267.92 M |
| 09/11/2026 | $23.25 | $22.98 (-1.16%) | $23.25 | $22.94 | 2.20 K | $269.56 M |
| 09/10/2026 | $23.30 | $23.05 (-1.07%) | $23.30 | $23.05 | 938 | $272.85 M |
| 09/09/2026 | $23.28 | $23.30 (0.09%) | $23.51 | $23.17 | 3.63 K | $277.78 M |
| 09/08/2026 | $23.71 | $23.16 (-2.32%) | $23.86 | $23.16 | 4.30 K | $281.07 M |
| 09/04/2026 | $23.32 | $23.72 (1.72%) | $23.72 | $23.32 | 1.21 K | $287.64 M |
| 09/03/2026 | $23.19 | $23.49 (1.29%) | $23.49 | $23.19 | 236 | $289.28 M |
| 09/02/2026 | $23.17 | $23.23 (0.26%) | $23.39 | $23.17 | 1.20 K | $287.64 M |
| 09/01/2026 | $23.25 | $22.79 (-1.98%) | $23.70 | $22.78 | 6.30 K | $277.78 M |
| 08/31/2026 | $23.31 | $23.79 (2.06%) | $23.92 | $23.23 | 4.80 K | $290.93 M |
| 08/28/2026 | $23.91 | $24.00 (0.38%) | $24.00 | $23.90 | 4.40 K | $300.79 M |
| 08/27/2026 | $23.90 | $23.98 (0.33%) | $24.00 | $23.90 | 3.30 K | $304.08 M |
| 08/26/2026 | $24.00 | $23.94 (-0.25%) | $24.00 | $23.76 | 9.90 K | $302.43 M |
| 08/25/2026 | $23.64 | $23.83 (0.8%) | $23.83 | $23.64 | 5.83 K | $327.09 M |
| 08/24/2026 | $23.58 | $23.64 (0.25%) | $23.64 | $23.58 | 1.00 K | $310.65 M |
| 08/21/2026 | $23.62 | $23.67 (0.21%) | $23.75 | $23.61 | 11.82 K | $309.01 M |
| 08/20/2026 | $23.30 | $23.57 (1.16%) | $23.60 | $23.30 | 5.55 K | $312.30 M |
| 08/19/2026 | $23.25 | $23.25 (0%) | $23.25 | $23.23 | 3.80 K | $289.28 M |
| 08/18/2026 | $23.20 | $23.25 (0.22%) | $23.25 | $23.01 | 6.30 K | $277.78 M |
| 08/17/2026 | $23.25 | $23.18 (-0.3%) | $23.25 | $23.00 | 6.70 K | $279.42 M |
| 08/14/2026 | $23.24 | $23.17 (-0.3%) | $23.24 | $23.16 | 3.80 K | $304.08 M |
| 08/13/2026 | $23.01 | $23.20 (0.83%) | $23.20 | $23.01 | 4.50 K | $292.57 M |
| 08/12/2026 | $23.00 | $23.00 (0%) | $23.00 | $22.98 | 14.90 K | $287.64 M |
| 08/11/2026 | $22.92 | $22.90 (-0.09%) | $23.10 | $22.89 | 7.62 K | $294.22 M |
| 08/10/2026 | $23.08 | $22.89 (-0.82%) | $23.08 | $22.80 | 6.70 K | $304.08 M |
| 08/07/2026 | $22.80 | $23.10 (1.32%) | $23.20 | $22.80 | 4.64 K | $281.07 M |
| 08/06/2026 | $22.65 | $22.76 (0.49%) | $22.90 | $22.65 | 1.20 K | $254.77 M |
| 08/05/2026 | $22.90 | $22.68 (-0.96%) | $22.95 | $22.68 | 37.50 K | $253.12 M |
| 08/04/2026 | $23.02 | $22.92 (-0.43%) | $23.02 | $22.84 | 13.10 K | $261.34 M |
| 08/03/2026 | $23.04 | $23.03 (-0.04%) | $23.24 | $23.01 | 11.10 K | $251.48 M |
| 07/31/2026 | $23.07 | $23.09 (0.09%) | $23.25 | $23.07 | 5.60 K | $234.05 M |
| 07/30/2026 | $23.02 | $23.08 (0.26%) | $23.25 | $22.92 | 24.10 K | $237.33 M |
| 07/29/2026 | $23.05 | $23.03 (-0.09%) | $23.23 | $22.95 | 36.84 K | $235.69 M |
| 07/28/2026 | $23.25 | $23.18 (-0.3%) | $23.25 | $23.08 | 16.03 K | $237.33 M |
| 07/27/2026 | $23.29 | $23.27 (-0.09%) | $23.29 | $23.20 | 3.90 K | $240.60 M |
| 07/24/2026 | $23.15 | $23.20 (0.22%) | $23.24 | $23.14 | 4.60 K | $240.60 M |
| 07/23/2026 | $23.29 | $23.20 (-0.39%) | $23.32 | $23.07 | 15.60 K | $242.24 M |
| 07/22/2026 | $23.10 | $23.20 (0.43%) | $23.30 | $23.09 | 6.70 K | $248.78 M |
| 07/21/2026 | $23.14 | $23.10 (-0.17%) | $23.14 | $23.00 | 900 | $252.06 M |
| 07/20/2026 | $23.03 | $23.29 (1.13%) | $23.29 | $23.00 | 2.30 K | $252.06 M |
| 07/17/2026 | $23.06 | $23.13 (0.3%) | $23.24 | $23.06 | 600 | $253.69 M |
| 07/16/2026 | $23.23 | $23.23 (0%) | $23.30 | $23.09 | 3.40 K | $268.43 M |
| 07/15/2026 | $23.22 | $23.25 (0.13%) | $23.25 | $23.09 | 5.20 K | $265.15 M |
| 07/14/2026 | $23.21 | $23.05 (-0.69%) | $23.24 | $23.05 | 900 | $266.79 M |
| 07/13/2026 | $23.10 | $23.22 (0.52%) | $23.22 | $23.10 | 2.20 K | $263.52 M |
| 07/10/2026 | $23.15 | $23.17 (0.09%) | $23.17 | $23.09 | 2.60 K | $270.06 M |
| 07/09/2026 | $23.11 | $23.17 (0.26%) | $23.17 | $23.11 | 1.73 K | $278.25 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.
