5 DAY PERFORMANCE
-8.66%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-27.74%
6 MONTH PERFORMANCE
-50.93%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-68.51%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.20 | $2.11 (-4.32%) | $2.21 | $2.07 | 1.69 M | $345.88 M |
| 01/29/2026 | $2.20 | $2.21 (0.45%) | $2.23 | $2.19 | 1.58 M | $365.74 M |
| 01/28/2026 | $2.29 | $2.21 (-3.49%) | $2.33 | $2.19 | 2.04 M | $365.74 M |
| 01/27/2026 | $2.24 | $2.31 (3.12%) | $2.32 | $2.19 | 1.96 M | $382.28 M |
| 01/26/2026 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.24 | 1.63 M | $372.36 M |
| 01/23/2026 | $2.30 | $2.31 (0.43%) | $2.34 | $2.25 | 2.14 M | $382.28 M |
| 01/22/2026 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.28 | 1.61 M | $378.97 M |
| 01/21/2026 | $2.43 | $2.34 (-3.7%) | $2.44 | $2.26 | 3.42 M | $387.25 M |
| 01/20/2026 | $2.29 | $2.43 (6.11%) | $2.46 | $2.25 | 4.58 M | $402.14 M |
| 01/16/2026 | $2.19 | $2.31 (5.48%) | $2.34 | $2.19 | 3.56 M | $382.28 M |
| 01/15/2026 | $2.12 | $2.21 (4.25%) | $2.24 | $2.11 | 2.98 M | $365.74 M |
| 01/14/2026 | $2.05 | $2.12 (3.41%) | $2.15 | $2.05 | 2.04 M | $350.84 M |
| 01/13/2026 | $2.08 | $2.07 (-0.48%) | $2.14 | $2.06 | 1.25 M | $342.57 M |
| 01/12/2026 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.08 | 2.10 M | $347.53 M |
| 01/09/2026 | $2.07 | $2.16 (4.35%) | $2.20 | $2.06 | 3.23 M | $357.46 M |
| 01/08/2026 | $2.00 | $2.06 (3%) | $2.08 | $1.97 | 2.61 M | $340.91 M |
| 01/07/2026 | $2.01 | $1.99 (-1%) | $2.08 | $1.99 | 4.11 M | $329.33 M |
| 01/06/2026 | $2.06 | $2.04 (-0.97%) | $2.08 | $1.98 | 3.86 M | $337.60 M |
| 01/05/2026 | $2.13 | $2.08 (-2.35%) | $2.14 | $2.03 | 5.12 M | $344.22 M |
| 01/02/2026 | $2.20 | $2.14 (-2.73%) | $2.26 | $2.11 | 4.05 M | $354.15 M |
| 12/31/2025 | $2.16 | $2.18 (0.93%) | $2.20 | $2.15 | 5.48 M | $360.77 M |
| 12/30/2025 | $2.15 | $2.17 (0.93%) | $2.21 | $2.15 | 3.92 M | $359.12 M |
| 12/29/2025 | $2.19 | $2.19 (0%) | $2.25 | $2.15 | 3.57 M | $362.43 M |
| 12/26/2025 | $2.26 | $2.24 (-0.88%) | $2.37 | $2.24 | 3.42 M | $370.70 M |
| 12/24/2025 | $2.24 | $2.28 (1.79%) | $2.31 | $2.23 | 1.87 M | $377.32 M |
| 12/23/2025 | $2.19 | $2.23 (1.83%) | $2.26 | $2.15 | 3.91 M | $369.05 M |
| 12/22/2025 | $2.22 | $2.25 (1.35%) | $2.29 | $2.21 | 5.02 M | $372.36 M |
| 12/19/2025 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.15 | 38.68 M | $369.05 M |
| 12/18/2025 | $2.20 | $2.25 (2.27%) | $2.26 | $2.09 | 8.42 M | $372.36 M |
| 12/17/2025 | $2.19 | $2.18 (-0.46%) | $2.24 | $2.15 | 6.24 M | $360.77 M |
| 12/16/2025 | $2.15 | $2.22 (3.26%) | $2.24 | $2.13 | 8.43 M | $367.39 M |
| 12/15/2025 | $2.39 | $2.33 (-2.51%) | $2.39 | $2.20 | 7.60 M | $385.59 M |
| 12/12/2025 | $2.49 | $2.39 (-4.02%) | $2.51 | $2.38 | 2.86 M | $395.52 M |
| 12/11/2025 | $2.43 | $2.49 (2.47%) | $2.53 | $2.38 | 4.49 M | $412.07 M |
| 12/10/2025 | $2.42 | $2.45 (1.24%) | $2.50 | $2.37 | 3.18 M | $405.45 M |
| 12/09/2025 | $2.53 | $2.45 (-3.16%) | $2.54 | $2.40 | 3.78 M | $405.45 M |
| 12/08/2025 | $2.60 | $2.56 (-1.54%) | $2.67 | $2.53 | 5.78 M | $423.66 M |
| 12/05/2025 | $2.62 | $2.62 (0%) | $2.66 | $2.59 | 2.84 M | $433.59 M |
| 12/04/2025 | $2.76 | $2.62 (-5.07%) | $2.80 | $2.61 | 2.55 M | $433.59 M |
| 12/03/2025 | $2.58 | $2.78 (7.75%) | $2.80 | $2.58 | 2.91 M | $460.07 M |
| 12/02/2025 | $2.53 | $2.56 (1.19%) | $2.57 | $2.48 | 2.15 M | $423.66 M |
| 12/01/2025 | $2.50 | $2.53 (1.2%) | $2.56 | $2.47 | 3.50 M | $418.69 M |
| 11/28/2025 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.50 | 1.12 M | $418.69 M |
| 11/26/2025 | $2.52 | $2.54 (0.79%) | $2.61 | $2.50 | 2.69 M | $420.35 M |
| 11/25/2025 | $2.48 | $2.52 (1.61%) | $2.56 | $2.48 | 2.65 M | $417.04 M |
| 11/24/2025 | $2.45 | $2.49 (1.63%) | $2.50 | $2.33 | 3.85 M | $412.07 M |
| 11/21/2025 | $2.35 | $2.47 (5.11%) | $2.50 | $2.33 | 2.62 M | $408.76 M |
| 11/20/2025 | $2.42 | $2.33 (-3.72%) | $2.46 | $2.32 | 2.11 M | $385.59 M |
| 11/19/2025 | $2.47 | $2.40 (-2.83%) | $2.47 | $2.32 | 4.97 M | $397.18 M |
| 11/18/2025 | $2.51 | $2.45 (-2.39%) | $2.53 | $2.45 | 2.20 M | $405.45 M |
| 11/17/2025 | $2.65 | $2.52 (-4.91%) | $2.66 | $2.52 | 3.02 M | $417.04 M |
| 11/14/2025 | $2.69 | $2.65 (-1.49%) | $2.72 | $2.63 | 2.77 M | $438.55 M |
| 11/13/2025 | $2.64 | $2.67 (1.14%) | $2.72 | $2.62 | 2.91 M | $441.86 M |
| 11/12/2025 | $2.85 | $2.66 (-6.67%) | $2.86 | $2.66 | 4.57 M | $440.21 M |
| 11/11/2025 | $2.70 | $2.86 (5.93%) | $2.92 | $2.67 | 2.65 M | $473.30 M |
| 11/10/2025 | $2.95 | $2.70 (-8.47%) | $2.98 | $2.63 | 5.33 M | $446.83 M |
| 11/07/2025 | $2.94 | $2.94 (0%) | $2.98 | $2.67 | 5.46 M | $486.54 M |
| 11/06/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.94 | 2.60 M | $494.82 M |
| 11/05/2025 | $2.90 | $3.04 (4.83%) | $3.04 | $2.89 | 1.83 M | $503.09 M |
| 11/04/2025 | $2.89 | $2.90 (0.35%) | $2.93 | $2.85 | 1.81 M | $479.92 M |
| 11/03/2025 | $2.92 | $2.90 (-0.68%) | $3.01 | $2.89 | 2.68 M | $479.92 M |
| 10/31/2025 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.83 | 3.50 M | $491.51 M |
| 10/30/2025 | $3.05 | $2.92 (-4.26%) | $3.12 | $2.91 | 4.00 M | $489.83 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.
