5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-33.58%
6 MONTH PERFORMANCE
-36.52%
YEAR-TO-DATE PERFORMANCE
-34.75%
1 YEAR PERFORMANCE
-47.77%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.38 | $4.45 (1.6%) | $4.47 | $4.26 | 3.56 M | $729.18 M |
| 04/29/2025 | $4.53 | $4.46 (-1.55%) | $4.63 | $4.42 | 3.43 M | $746.76 M |
| 04/28/2025 | $4.41 | $4.57 (3.63%) | $4.60 | $4.41 | 1.76 M | $765.18 M |
| 04/25/2025 | $4.40 | $4.42 (0.45%) | $4.43 | $4.30 | 2.42 M | $740.06 M |
| 04/24/2025 | $4.46 | $4.42 (-0.9%) | $4.47 | $4.36 | 2.31 M | $740.06 M |
| 04/23/2025 | $4.56 | $4.46 (-2.19%) | $4.62 | $4.41 | 2.51 M | $746.76 M |
| 04/22/2025 | $4.42 | $4.46 (0.9%) | $4.50 | $4.38 | 1.66 M | $746.76 M |
| 04/21/2025 | $4.35 | $4.37 (0.46%) | $4.39 | $4.24 | 2.66 M | $731.69 M |
| 04/17/2025 | $4.20 | $4.39 (4.52%) | $4.43 | $4.16 | 2.32 M | $735.04 M |
| 04/16/2025 | $4.41 | $4.20 (-4.76%) | $4.43 | $4.19 | 3.53 M | $703.23 M |
| 04/15/2025 | $4.45 | $4.45 (0%) | $4.57 | $4.41 | 1.57 M | $745.08 M |
| 04/14/2025 | $4.50 | $4.47 (-0.67%) | $4.56 | $4.37 | 1.73 M | $748.43 M |
| 04/11/2025 | $4.46 | $4.43 (-0.67%) | $4.50 | $4.28 | 2.22 M | $741.74 M |
| 04/10/2025 | $4.72 | $4.49 (-4.87%) | $4.76 | $4.38 | 2.42 M | $751.78 M |
| 04/09/2025 | $4.47 | $4.84 (8.28%) | $4.93 | $4.38 | 4.90 M | $810.38 M |
| 04/08/2025 | $4.75 | $4.52 (-4.84%) | $4.80 | $4.46 | 3.59 M | $756.80 M |
| 04/07/2025 | $4.55 | $4.59 (0.88%) | $4.95 | $4.42 | 4.34 M | $768.53 M |
| 04/04/2025 | $4.78 | $4.71 (-1.46%) | $4.78 | $4.44 | 4.17 M | $788.62 M |
| 04/03/2025 | $4.98 | $4.87 (-2.21%) | $5.04 | $4.85 | 2.66 M | $815.41 M |
| 04/02/2025 | $5.06 | $5.11 (0.99%) | $5.18 | $5.05 | 1.90 M | $855.59 M |
| 04/01/2025 | $5.09 | $5.15 (1.18%) | $5.24 | $5.05 | 2.18 M | $862.29 M |
| 03/31/2025 | $4.83 | $5.09 (5.38%) | $5.10 | $4.80 | 3.60 M | $852.24 M |
| 03/28/2025 | $5.01 | $4.97 (-0.8%) | $5.09 | $4.89 | 4.19 M | $832.15 M |
| 03/27/2025 | $4.95 | $5.05 (2.02%) | $5.09 | $4.92 | 3.07 M | $845.55 M |
| 03/26/2025 | $4.88 | $4.97 (1.84%) | $5.00 | $4.86 | 2.90 M | $832.15 M |
| 03/25/2025 | $5.01 | $4.90 (-2.2%) | $5.01 | $4.86 | 2.94 M | $820.43 M |
| 03/24/2025 | $5.08 | $5.00 (-1.57%) | $5.10 | $4.99 | 1.77 M | $837.17 M |
| 03/21/2025 | $5.03 | $5.03 (0%) | $5.08 | $4.98 | 3.92 M | $842.20 M |
| 03/20/2025 | $5.15 | $5.08 (-1.36%) | $5.17 | $5.08 | 1.33 M | $850.57 M |
| 03/19/2025 | $5.10 | $5.16 (1.18%) | $5.25 | $5.09 | 2.40 M | $863.96 M |
| 03/18/2025 | $5.00 | $5.07 (1.4%) | $5.10 | $4.91 | 2.58 M | $848.89 M |
| 03/17/2025 | $5.05 | $4.99 (-1.19%) | $5.06 | $4.88 | 3.36 M | $835.50 M |
| 03/14/2025 | $5.04 | $5.01 (-0.6%) | $5.10 | $4.98 | 2.49 M | $838.85 M |
| 03/13/2025 | $5.05 | $5.06 (0.2%) | $5.17 | $5.04 | 1.64 M | $847.22 M |
| 03/12/2025 | $5.12 | $5.07 (-0.98%) | $5.12 | $5.00 | 2.00 M | $848.89 M |
| 03/11/2025 | $5.16 | $5.01 (-2.91%) | $5.21 | $4.97 | 2.48 M | $838.85 M |
| 03/10/2025 | $5.35 | $5.13 (-4.11%) | $5.48 | $5.06 | 3.22 M | $858.94 M |
| 03/07/2025 | $5.10 | $5.36 (5.1%) | $5.45 | $5.06 | 4.40 M | $897.45 M |
| 03/06/2025 | $4.96 | $5.00 (0.81%) | $5.08 | $4.86 | 4.28 M | $837.17 M |
| 03/05/2025 | $4.87 | $4.96 (1.85%) | $5.00 | $4.76 | 4.82 M | $830.48 M |
| 03/04/2025 | $5.03 | $4.95 (-1.59%) | $5.05 | $4.74 | 6.30 M | $828.80 M |
| 03/03/2025 | $5.52 | $5.07 (-8.15%) | $5.70 | $4.78 | 22.96 M | $848.89 M |
| 02/28/2025 | $6.80 | $6.93 (1.91%) | $6.96 | $6.77 | 2.27 M | $1.16 B |
| 02/27/2025 | $6.89 | $6.80 (-1.31%) | $6.94 | $6.77 | 1.56 M | $1.14 B |
| 02/26/2025 | $6.86 | $6.89 (0.44%) | $6.97 | $6.82 | 1.20 M | $1.15 B |
| 02/25/2025 | $6.75 | $6.83 (1.19%) | $6.90 | $6.71 | 1.88 M | $1.14 B |
| 02/24/2025 | $6.73 | $6.70 (-0.45%) | $6.79 | $6.60 | 2.27 M | $1.12 B |
| 02/21/2025 | $6.94 | $6.72 (-3.17%) | $7.03 | $6.60 | 4.32 M | $1.13 B |
| 02/20/2025 | $6.85 | $6.89 (0.58%) | $6.94 | $6.83 | 1.19 M | $1.15 B |
| 02/19/2025 | $6.82 | $6.85 (0.44%) | $6.89 | $6.73 | 2.72 M | $1.15 B |
| 02/18/2025 | $6.72 | $6.85 (1.93%) | $6.87 | $6.72 | 2.69 M | $1.15 B |
| 02/14/2025 | $6.60 | $6.73 (1.97%) | $6.73 | $6.57 | 1.64 M | $1.13 B |
| 02/13/2025 | $6.61 | $6.58 (-0.45%) | $6.62 | $6.54 | 1.13 M | $1.10 B |
| 02/12/2025 | $6.57 | $6.56 (-0.15%) | $6.64 | $6.54 | 1.60 M | $1.10 B |
| 02/11/2025 | $6.57 | $6.69 (1.83%) | $6.69 | $6.56 | 1.24 M | $1.12 B |
| 02/10/2025 | $6.69 | $6.60 (-1.35%) | $6.70 | $6.55 | 1.17 M | $1.11 B |
| 02/07/2025 | $6.70 | $6.67 (-0.45%) | $6.74 | $6.62 | 1.74 M | $1.12 B |
| 02/06/2025 | $6.75 | $6.73 (-0.3%) | $6.76 | $6.61 | 1.51 M | $1.13 B |
| 02/05/2025 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.70 | 1.37 M | $1.13 B |
| 02/04/2025 | $6.58 | $6.73 (2.28%) | $6.75 | $6.49 | 1.48 M | $1.13 B |
| 02/03/2025 | $6.50 | $6.58 (1.23%) | $6.62 | $6.39 | 3.40 M | $1.10 B |
| 01/31/2025 | $6.71 | $6.65 (-0.89%) | $6.76 | $6.59 | 3.37 M | $1.11 B |
| 01/30/2025 | $6.70 | $6.70 (0%) | $6.78 | $6.66 | 1.75 M | $1.12 B |
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.
