5 DAY PERFORMANCE
-7.16%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-8.25%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.48 | $22.56 (0.36%) | $22.73 | $22.48 | 3.50 K | $291.34 M |
| 06/25/2026 | $22.58 | $22.50 (-0.35%) | $22.58 | $22.41 | 7.40 K | $283.16 M |
| 06/24/2026 | $22.63 | $22.51 (-0.53%) | $22.65 | $22.51 | 4.00 K | $279.88 M |
| 06/23/2026 | $22.53 | $22.63 (0.44%) | $22.75 | $22.46 | 3.60 K | $274.97 M |
| 06/22/2026 | $22.70 | $22.63 (-0.31%) | $22.70 | $22.53 | 4.22 K | $261.88 M |
| 06/18/2026 | $22.53 | $22.61 (0.36%) | $22.70 | $22.48 | 4.40 K | $286.43 M |
| 06/17/2026 | $22.40 | $22.49 (0.4%) | $22.55 | $22.40 | 5.20 K | $271.70 M |
| 06/16/2026 | $22.52 | $22.45 (-0.31%) | $22.52 | $22.28 | 2.70 K | $273.34 M |
| 06/15/2026 | $22.27 | $22.37 (0.45%) | $22.45 | $22.27 | 5.80 K | $281.52 M |
| 06/12/2026 | $22.28 | $22.31 (0.13%) | $22.44 | $22.28 | 2.30 K | $276.61 M |
| 06/11/2026 | $22.33 | $22.31 (-0.09%) | $22.40 | $22.20 | 7.70 K | $284.79 M |
| 06/10/2026 | $22.45 | $22.33 (-0.53%) | $22.45 | $22.25 | 3.10 K | $271.70 M |
| 06/09/2026 | $22.41 | $22.40 (-0.04%) | $22.45 | $22.40 | 1.10 K | $274.97 M |
| 06/08/2026 | $22.32 | $22.29 (-0.13%) | $22.42 | $22.29 | 3.10 K | $283.16 M |
| 06/05/2026 | $22.26 | $22.29 (0.13%) | $22.30 | $22.22 | 6.50 K | $279.88 M |
| 06/04/2026 | $22.26 | $22.28 (0.09%) | $22.36 | $22.26 | 15.10 K | $281.52 M |
| 06/03/2026 | $22.26 | $22.35 (0.4%) | $22.41 | $22.26 | 1.80 K | $255.33 M |
| 06/02/2026 | $22.25 | $22.40 (0.67%) | $22.40 | $22.25 | 2.60 K | $271.70 M |
| 06/01/2026 | $22.13 | $22.25 (0.54%) | $22.30 | $22.13 | 3.10 K | $273.34 M |
| 05/29/2026 | $22.75 | $22.77 (0.09%) | $22.77 | $22.75 | 1.20 K | $291.34 M |
| 05/28/2026 | $22.73 | $22.82 (0.4%) | $22.82 | $22.67 | 23.00 K | $294.61 M |
| 05/27/2026 | $22.75 | $22.73 (-0.09%) | $22.82 | $22.71 | 27.80 K | $299.52 M |
| 05/26/2026 | $22.85 | $22.76 (-0.39%) | $22.85 | $22.75 | 6.40 K | $291.34 M |
| 05/22/2026 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 500 | $296.25 M |
| 05/21/2026 | $22.79 | $22.82 (0.13%) | $22.90 | $22.79 | 8.70 K | $302.80 M |
| 05/20/2026 | $22.75 | $22.84 (0.4%) | $22.84 | $22.75 | 8.20 K | $297.89 M |
| 05/19/2026 | $22.73 | $22.75 (0.09%) | $22.80 | $22.69 | 6.00 K | $278.25 M |
| 05/18/2026 | $22.65 | $22.73 (0.35%) | $22.74 | $22.65 | 4.30 K | $281.52 M |
| 05/15/2026 | $22.64 | $22.69 (0.22%) | $22.71 | $22.55 | 1.60 K | $283.16 M |
| 05/14/2026 | $22.68 | $22.59 (-0.4%) | $22.75 | $22.59 | 9.50 K | $281.52 M |
| 05/13/2026 | $22.68 | $22.58 (-0.44%) | $22.68 | $22.53 | 13.20 K | $278.25 M |
| 05/12/2026 | $22.54 | $22.50 (-0.18%) | $22.57 | $22.50 | 4.90 K | $294.61 M |
| 05/11/2026 | $22.50 | $22.45 (-0.22%) | $22.55 | $22.43 | 17.83 K | $289.70 M |
| 05/08/2026 | $22.40 | $22.45 (0.22%) | $22.50 | $22.37 | 47.60 K | $309.34 M |
| 05/07/2026 | $22.35 | $22.41 (0.27%) | $22.42 | $22.31 | 9.50 K | $353.54 M |
| 05/06/2026 | $22.25 | $22.33 (0.36%) | $22.35 | $22.25 | 10.50 K | $333.89 M |
| 05/05/2026 | $22.22 | $22.27 (0.23%) | $22.34 | $22.20 | 6.80 K | $327.35 M |
| 05/04/2026 | $22.35 | $22.27 (-0.36%) | $22.35 | $22.00 | 5.70 K | $304.43 M |
| 05/01/2026 | $22.09 | $22.39 (1.36%) | $22.39 | $21.96 | 4.60 K | $317.53 M |
| 04/30/2026 | $21.85 | $22.01 (0.73%) | $22.02 | $21.85 | 1.40 K | $309.34 M |
| 04/29/2026 | $21.88 | $21.90 (0.09%) | $21.90 | $21.51 | 3.02 K | $302.80 M |
| 04/28/2026 | $22.00 | $22.00 (0%) | $22.15 | $21.86 | 9.21 K | $310.98 M |
| 04/27/2026 | $21.90 | $21.95 (0.23%) | $22.09 | $21.85 | 19.50 K | $306.07 M |
| 04/24/2026 | $21.85 | $22.03 (0.82%) | $22.13 | $21.85 | 3.73 K | $304.43 M |
| 04/23/2026 | $21.70 | $21.89 (0.88%) | $21.99 | $21.69 | 16.81 K | $296.25 M |
| 04/22/2026 | $21.60 | $21.90 (1.39%) | $21.95 | $21.60 | 3.53 K | $314.25 M |
| 04/21/2026 | $21.42 | $21.81 (1.82%) | $21.95 | $21.42 | 8.70 K | $315.89 M |
| 04/20/2026 | $21.75 | $21.95 (0.92%) | $21.95 | $21.50 | 6.80 K | $327.35 M |
| 04/17/2026 | $21.08 | $21.72 (3.04%) | $21.83 | $21.08 | 10.12 K | $302.80 M |
| 04/16/2026 | $21.33 | $21.48 (0.7%) | $21.64 | $20.17 | 7.20 K | $286.43 M |
| 04/15/2026 | $20.75 | $21.33 (2.8%) | $21.55 | $20.58 | 16.70 K | $278.25 M |
| 04/14/2026 | $20.30 | $20.87 (2.81%) | $20.88 | $20.30 | 8.90 K | $265.15 M |
| 04/13/2026 | $20.49 | $20.33 (-0.78%) | $20.49 | $20.12 | 2.60 K | $261.88 M |
| 04/10/2026 | $20.09 | $20.17 (0.4%) | $20.19 | $20.09 | 5.60 K | $258.60 M |
| 04/09/2026 | $20.15 | $20.01 (-0.69%) | $20.15 | $19.90 | 8.70 K | $253.69 M |
| 04/08/2026 | $20.00 | $20.07 (0.35%) | $20.20 | $19.80 | 15.50 K | $258.60 M |
| 04/07/2026 | $19.86 | $19.81 (-0.25%) | $19.87 | $19.63 | 2.10 K | $252.06 M |
| 04/06/2026 | $19.40 | $19.63 (1.19%) | $19.88 | $19.31 | 18.20 K | $265.15 M |
| 04/02/2026 | $19.35 | $19.41 (0.31%) | $19.66 | $19.00 | 11.05 K | $261.88 M |
| 04/01/2026 | $18.80 | $19.35 (2.93%) | $19.39 | $18.71 | 6.40 K | $256.97 M |
| 03/31/2026 | $19.08 | $18.60 (-2.52%) | $19.44 | $18.55 | 28.60 K | $265.15 M |
| 03/30/2026 | $18.81 | $19.20 (2.07%) | $19.42 | $18.80 | 5.80 K | $261.88 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.
