5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
-36.74%
YEAR-TO-DATE PERFORMANCE
-37.39%
1 YEAR PERFORMANCE
-53.89%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $4.24 | $4.27 (0.59%) | $4.30 | $4.20 | 779.22 K | $701.13 M |
| 07/15/2025 | $4.36 | $4.22 (-3.21%) | $4.40 | $4.22 | 1.63 M | $697.00 M |
| 07/14/2025 | $4.41 | $4.35 (-1.36%) | $4.46 | $4.33 | 1.71 M | $718.47 M |
| 07/11/2025 | $4.52 | $4.44 (-1.77%) | $4.58 | $4.43 | 1.66 M | $733.34 M |
| 07/10/2025 | $4.51 | $4.59 (1.77%) | $4.67 | $4.50 | 3.31 M | $758.11 M |
| 07/09/2025 | $4.65 | $4.51 (-3.01%) | $4.69 | $4.39 | 4.27 M | $744.90 M |
| 07/08/2025 | $4.54 | $4.62 (1.76%) | $4.73 | $4.53 | 1.59 M | $763.07 M |
| 07/07/2025 | $4.60 | $4.55 (-1.09%) | $4.65 | $4.52 | 1.80 M | $751.51 M |
| 07/03/2025 | $4.60 | $4.66 (1.3%) | $4.75 | $4.60 | 1.46 M | $769.67 M |
| 07/02/2025 | $4.58 | $4.60 (0.44%) | $4.62 | $4.54 | 1.52 M | $759.76 M |
| 07/01/2025 | $4.35 | $4.57 (5.06%) | $4.68 | $4.34 | 2.42 M | $754.81 M |
| 06/30/2025 | $4.42 | $4.37 (-1.13%) | $4.50 | $4.32 | 1.93 M | $721.78 M |
| 06/27/2025 | $4.60 | $4.50 (-2.17%) | $4.63 | $4.47 | 2.43 M | $743.25 M |
| 06/26/2025 | $4.52 | $4.57 (1.11%) | $4.60 | $4.49 | 1.48 M | $754.81 M |
| 06/25/2025 | $4.49 | $4.47 (-0.45%) | $4.56 | $4.46 | 1.98 M | $738.29 M |
| 06/24/2025 | $4.54 | $4.52 (-0.44%) | $4.57 | $4.47 | 1.22 M | $746.55 M |
| 06/23/2025 | $4.42 | $4.50 (1.81%) | $4.51 | $4.38 | 1.22 M | $743.25 M |
| 06/20/2025 | $4.49 | $4.43 (-1.34%) | $4.57 | $4.43 | 3.18 M | $731.69 M |
| 06/18/2025 | $4.37 | $4.53 (3.66%) | $4.59 | $4.37 | 1.61 M | $748.20 M |
| 06/17/2025 | $4.33 | $4.37 (0.92%) | $4.41 | $4.31 | 1.80 M | $721.78 M |
| 06/16/2025 | $4.45 | $4.37 (-1.8%) | $4.49 | $4.36 | 1.16 M | $721.78 M |
| 06/13/2025 | $4.41 | $4.40 (-0.23%) | $4.47 | $4.32 | 1.91 M | $726.73 M |
| 06/12/2025 | $4.46 | $4.47 (0.22%) | $4.50 | $4.41 | 1.44 M | $738.29 M |
| 06/11/2025 | $4.57 | $4.52 (-1.09%) | $4.60 | $4.50 | 1.07 M | $746.55 M |
| 06/10/2025 | $4.40 | $4.55 (3.41%) | $4.57 | $4.39 | 1.61 M | $751.51 M |
| 06/09/2025 | $4.34 | $4.40 (1.38%) | $4.46 | $4.33 | 1.14 M | $726.73 M |
| 06/06/2025 | $4.27 | $4.31 (0.94%) | $4.33 | $4.25 | 1.52 M | $711.87 M |
| 06/05/2025 | $4.21 | $4.20 (-0.24%) | $4.27 | $4.17 | 1.97 M | $693.70 M |
| 06/04/2025 | $4.26 | $4.20 (-1.41%) | $4.28 | $4.18 | 1.16 M | $693.70 M |
| 06/03/2025 | $4.19 | $4.27 (1.91%) | $4.33 | $4.14 | 1.70 M | $705.26 M |
| 06/02/2025 | $4.46 | $4.19 (-6.05%) | $4.46 | $4.17 | 1.89 M | $692.05 M |
| 05/30/2025 | $4.46 | $4.47 (0.22%) | $4.56 | $4.41 | 2.83 M | $738.29 M |
| 05/29/2025 | $4.34 | $4.48 (3.23%) | $4.51 | $4.31 | 3.58 M | $739.94 M |
| 05/28/2025 | $4.29 | $4.29 (0%) | $4.34 | $4.26 | 1.80 M | $708.56 M |
| 05/27/2025 | $4.27 | $4.31 (0.94%) | $4.32 | $4.22 | 2.38 M | $711.87 M |
| 05/23/2025 | $4.07 | $4.19 (2.95%) | $4.24 | $4.05 | 2.21 M | $692.05 M |
| 05/22/2025 | $4.10 | $4.13 (0.73%) | $4.20 | $4.03 | 3.04 M | $682.14 M |
| 05/21/2025 | $4.35 | $4.14 (-4.83%) | $4.39 | $4.13 | 2.20 M | $683.79 M |
| 05/20/2025 | $4.45 | $4.40 (-1.12%) | $4.49 | $4.39 | 1.85 M | $726.73 M |
| 05/19/2025 | $4.43 | $4.45 (0.45%) | $4.46 | $4.33 | 2.00 M | $734.99 M |
| 05/16/2025 | $4.44 | $4.53 (2.03%) | $4.56 | $4.39 | 2.19 M | $748.20 M |
| 05/15/2025 | $4.24 | $4.41 (4.01%) | $4.46 | $4.22 | 3.21 M | $728.38 M |
| 05/14/2025 | $4.25 | $4.25 (0%) | $4.30 | $4.18 | 3.33 M | $701.96 M |
| 05/13/2025 | $4.23 | $4.25 (0.47%) | $4.35 | $4.22 | 2.98 M | $701.96 M |
| 05/12/2025 | $4.25 | $4.26 (0.24%) | $4.28 | $4.13 | 4.88 M | $703.61 M |
| 05/09/2025 | $4.22 | $4.13 (-2.13%) | $4.25 | $3.93 | 5.75 M | $682.14 M |
| 05/08/2025 | $4.48 | $4.38 (-2.23%) | $4.48 | $4.31 | 3.75 M | $723.43 M |
| 05/07/2025 | $4.40 | $4.41 (0.23%) | $4.46 | $4.37 | 1.66 M | $738.39 M |
| 05/06/2025 | $4.42 | $4.36 (-1.36%) | $4.46 | $4.33 | 2.00 M | $730.02 M |
| 05/05/2025 | $4.37 | $4.44 (1.6%) | $4.51 | $4.37 | 1.72 M | $743.41 M |
| 05/02/2025 | $4.51 | $4.49 (-0.44%) | $4.54 | $4.43 | 2.20 M | $751.78 M |
| 05/01/2025 | $4.52 | $4.48 (-0.88%) | $4.54 | $4.40 | 2.16 M | $750.11 M |
| 04/30/2025 | $4.38 | $4.45 (1.6%) | $4.47 | $4.26 | 3.65 M | $745.08 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 |
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.
