5 DAY PERFORMANCE
-6.41%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-9.67%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.68 | $22.58 (-0.44%) | $22.68 | $22.53 | 13.21 K | $271.70 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 | $313.77 M |
| 04/30/2026 | $21.85 | $22.01 (0.73%) | $22.02 | $21.85 | 1.40 K | $305.68 M |
| 04/29/2026 | $21.88 | $21.90 (0.09%) | $21.90 | $21.51 | 3.02 K | $299.21 M |
| 04/28/2026 | $22.00 | $22.00 (0%) | $22.15 | $21.86 | 9.21 K | $307.30 M |
| 04/27/2026 | $21.90 | $21.95 (0.23%) | $22.09 | $21.85 | 19.50 K | $302.44 M |
| 04/24/2026 | $21.85 | $22.03 (0.82%) | $22.13 | $21.85 | 3.73 K | $300.83 M |
| 04/23/2026 | $21.70 | $21.89 (0.88%) | $21.99 | $21.69 | 16.81 K | $292.74 M |
| 04/22/2026 | $21.60 | $21.90 (1.39%) | $21.95 | $21.60 | 3.53 K | $310.53 M |
| 04/21/2026 | $21.42 | $21.81 (1.82%) | $21.95 | $21.42 | 8.70 K | $312.15 M |
| 04/20/2026 | $21.75 | $21.95 (0.92%) | $21.95 | $21.50 | 6.80 K | $323.47 M |
| 04/17/2026 | $21.08 | $21.72 (3.04%) | $21.83 | $21.08 | 10.12 K | $299.21 M |
| 04/16/2026 | $21.33 | $21.48 (0.7%) | $21.64 | $20.17 | 7.20 K | $283.04 M |
| 04/15/2026 | $20.75 | $21.33 (2.8%) | $21.55 | $20.58 | 16.70 K | $274.95 M |
| 04/14/2026 | $20.30 | $20.87 (2.81%) | $20.88 | $20.30 | 8.90 K | $262.01 M |
| 04/13/2026 | $20.49 | $20.33 (-0.78%) | $20.49 | $20.12 | 2.60 K | $258.78 M |
| 04/10/2026 | $20.09 | $20.17 (0.4%) | $20.19 | $20.09 | 5.60 K | $255.54 M |
| 04/09/2026 | $20.15 | $20.01 (-0.69%) | $20.15 | $19.90 | 8.70 K | $250.69 M |
| 04/08/2026 | $20.00 | $20.07 (0.35%) | $20.20 | $19.80 | 15.50 K | $255.54 M |
| 04/07/2026 | $19.86 | $19.81 (-0.25%) | $19.87 | $19.63 | 2.10 K | $249.07 M |
| 04/06/2026 | $19.40 | $19.63 (1.19%) | $19.88 | $19.31 | 18.20 K | $262.01 M |
| 04/02/2026 | $19.35 | $19.41 (0.31%) | $19.66 | $19.00 | 11.05 K | $258.78 M |
| 04/01/2026 | $18.80 | $19.35 (2.93%) | $19.39 | $18.71 | 6.40 K | $253.92 M |
| 03/31/2026 | $19.08 | $18.60 (-2.52%) | $19.44 | $18.55 | 28.60 K | $262.01 M |
| 03/30/2026 | $18.81 | $19.20 (2.07%) | $19.42 | $18.80 | 5.80 K | $258.78 M |
| 03/27/2026 | $19.17 | $18.80 (-1.93%) | $19.19 | $18.80 | 8.90 K | $245.84 M |
| 03/26/2026 | $19.59 | $19.34 (-1.28%) | $19.65 | $19.34 | 13.60 K | $258.78 M |
| 03/25/2026 | $19.59 | $19.57 (-0.1%) | $19.80 | $19.57 | 20.60 K | $255.54 M |
| 03/24/2026 | $19.85 | $19.40 (-2.27%) | $19.97 | $19.22 | 15.90 K | $247.45 M |
| 03/23/2026 | $19.94 | $19.93 (-0.05%) | $19.98 | $19.70 | 19.80 K | $250.69 M |
| 03/20/2026 | $20.36 | $19.93 (-2.11%) | $20.36 | $19.93 | 16.90 K | $244.22 M |
| 03/19/2026 | $20.40 | $20.35 (-0.25%) | $20.43 | $20.35 | 7.00 K | $255.54 M |
| 03/18/2026 | $20.66 | $20.44 (-1.06%) | $20.66 | $20.42 | 7.80 K | $257.16 M |
| 03/17/2026 | $21.08 | $20.68 (-1.9%) | $21.08 | $20.62 | 7.70 K | $263.63 M |
| 03/16/2026 | $21.21 | $20.89 (-1.51%) | $21.21 | $20.89 | 5.70 K | $274.95 M |
| 03/13/2026 | $21.31 | $21.20 (-0.52%) | $21.44 | $21.05 | 3.00 K | $281.42 M |
| 03/12/2026 | $21.15 | $21.32 (0.8%) | $21.33 | $21.15 | 1.10 K | $294.36 M |
| 03/11/2026 | $21.10 | $21.05 (-0.24%) | $21.16 | $21.05 | 3.50 K | $302.44 M |
| 03/10/2026 | $21.08 | $21.06 (-0.09%) | $21.39 | $20.96 | 5.10 K | $302.44 M |
| 03/09/2026 | $21.29 | $21.21 (-0.38%) | $21.49 | $21.00 | 10.50 K | $299.21 M |
| 03/06/2026 | $21.54 | $21.36 (-0.84%) | $21.63 | $21.32 | 2.50 K | $310.53 M |
| 03/05/2026 | $21.81 | $21.74 (-0.32%) | $21.81 | $21.50 | 14.80 K | $333.17 M |
| 03/04/2026 | $21.46 | $21.70 (1.12%) | $21.70 | $21.46 | 8.90 K | $334.79 M |
| 03/03/2026 | $21.84 | $21.53 (-1.42%) | $21.84 | $21.31 | 10.50 K | $326.70 M |
| 03/02/2026 | $20.83 | $21.60 (3.7%) | $21.60 | $20.82 | 12.30 K | $333.17 M |
| 02/27/2026 | $21.25 | $20.95 (-1.41%) | $21.50 | $20.80 | 33.00 K | $299.21 M |
| 02/26/2026 | $21.60 | $21.71 (0.51%) | $21.75 | $21.54 | 45.10 K | $263.63 M |
| 02/25/2026 | $21.50 | $21.69 (0.88%) | $21.94 | $21.50 | 11.90 K | $268.48 M |
| 02/24/2026 | $21.50 | $21.55 (0.23%) | $21.60 | $21.45 | 3.00 K | $268.48 M |
| 02/23/2026 | $21.77 | $21.53 (-1.1%) | $21.95 | $21.35 | 4.40 K | $273.33 M |
| 02/20/2026 | $21.33 | $21.63 (1.41%) | $21.75 | $21.33 | 9.50 K | $291.26 M |
| 02/19/2026 | $21.65 | $21.42 (-1.06%) | $21.67 | $21.37 | 14.20 K | $289.61 M |
| 02/18/2026 | $21.81 | $21.65 (-0.73%) | $21.89 | $21.65 | 8.90 K | $296.23 M |
| 02/17/2026 | $21.38 | $21.70 (1.5%) | $21.70 | $21.38 | 5.50 K | $287.95 M |
| 02/13/2026 | $21.50 | $21.36 (-0.65%) | $21.70 | $21.25 | 16.50 K | $279.68 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.
