-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
-1.80% -
3 MONTH PERFORMANCE
-15.81% -
6 MONTH PERFORMANCE
-18.62% -
YEAR-TO-DATE PERFORMANCE
-30.93% -
1 YEAR PERFORMANCE
-31.99%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.14 | $7.07 (-0.98%) | $7.18 | $7.02 | 1.38 M | $1.19 B |
| 11/13/2024 | $7.27 | $7.11 (-2.2%) | $7.28 | $7.09 | 1.64 M | $1.20 B |
| 11/12/2024 | $7.29 | $7.19 (-1.37%) | $7.34 | $7.19 | 1.28 M | $1.21 B |
| 11/11/2024 | $7.33 | $7.38 (0.68%) | $7.40 | $7.26 | 1.37 M | $1.24 B |
| 11/08/2024 | $7.07 | $7.31 (3.39%) | $7.38 | $6.94 | 2.88 M | $1.23 B |
| 11/07/2024 | $6.96 | $7.00 (0.57%) | $7.10 | $6.92 | 1.47 M | $1.18 B |
| 11/06/2024 | $6.89 | $6.98 (1.31%) | $7.03 | $6.77 | 2.10 M | $1.17 B |
| 11/05/2024 | $6.71 | $6.78 (1.04%) | $6.79 | $6.65 | 1.09 M | $1.14 B |
| 11/04/2024 | $6.75 | $6.71 (-0.59%) | $6.83 | $6.71 | 1.99 M | $1.13 B |
| 11/01/2024 | $6.93 | $6.75 (-2.6%) | $6.96 | $6.73 | 1.49 M | $1.14 B |
| 10/31/2024 | $7.03 | $6.85 (-2.56%) | $7.07 | $6.84 | 1.80 M | $1.16 B |
| 10/30/2024 | $6.91 | $7.01 (1.45%) | $7.10 | $6.91 | 1.51 M | $1.18 B |
| 10/29/2024 | $6.87 | $6.92 (0.73%) | $6.96 | $6.82 | 1.51 M | $1.17 B |
| 10/28/2024 | $6.94 | $6.91 (-0.43%) | $6.98 | $6.87 | 1.10 M | $1.17 B |
| 10/25/2024 | $7.08 | $6.87 (-2.97%) | $7.12 | $6.87 | 1.51 M | $1.16 B |
| 10/24/2024 | $7.00 | $7.04 (0.57%) | $7.09 | $6.96 | 1.69 M | $1.19 B |
| 10/23/2024 | $6.94 | $6.96 (0.29%) | $6.99 | $6.87 | 1.03 M | $1.17 B |
| 10/22/2024 | $7.01 | $6.96 (-0.71%) | $7.05 | $6.93 | 1.23 M | $1.17 B |
| 10/21/2024 | $7.25 | $7.02 (-3.17%) | $7.25 | $6.99 | 2.03 M | $1.18 B |
| 10/18/2024 | $7.28 | $7.25 (-0.41%) | $7.28 | $7.19 | 1.05 M | $1.22 B |
| 10/17/2024 | $7.31 | $7.25 (-0.82%) | $7.33 | $7.19 | 1.22 M | $1.22 B |
| 10/16/2024 | $7.28 | $7.35 (0.96%) | $7.38 | $7.28 | 1.02 M | $1.24 B |
| 10/15/2024 | $7.20 | $7.21 (0.14%) | $7.30 | $7.18 | 1.42 M | $1.22 B |
| 10/14/2024 | $7.09 | $7.19 (1.41%) | $7.20 | $7.06 | 1.18 M | $1.21 B |
| 10/11/2024 | $7.17 | $7.12 (-0.7%) | $7.19 | $7.08 | 1.12 M | $1.20 B |
| 10/10/2024 | $7.06 | $7.16 (1.42%) | $7.16 | $7.00 | 1.88 M | $1.21 B |
| 10/09/2024 | $7.07 | $7.10 (0.42%) | $7.19 | $7.05 | 1.19 M | $1.20 B |
| 10/08/2024 | $7.12 | $7.13 (0.14%) | $7.16 | $7.06 | 1.43 M | $1.20 B |
| 10/07/2024 | $7.30 | $7.13 (-2.33%) | $7.32 | $7.11 | 2.23 M | $1.20 B |
| 10/04/2024 | $7.46 | $7.31 (-2.01%) | $7.46 | $7.23 | 2.05 M | $1.23 B |
| 10/03/2024 | $7.37 | $7.38 (0.14%) | $7.40 | $7.31 | 1.75 M | $1.24 B |
| 10/02/2024 | $7.42 | $7.38 (-0.54%) | $7.50 | $7.37 | 1.42 M | $1.24 B |
| 10/01/2024 | $7.59 | $7.44 (-1.98%) | $7.61 | $7.41 | 2.54 M | $1.25 B |
| 09/30/2024 | $7.55 | $7.63 (1.06%) | $7.68 | $7.52 | 1.52 M | $1.29 B |
| 09/27/2024 | $7.94 | $7.83 (-1.39%) | $7.96 | $7.80 | 1.74 M | $1.32 B |
| 09/26/2024 | $7.80 | $7.83 (0.38%) | $7.88 | $7.75 | 1.12 M | $1.32 B |
| 09/25/2024 | $7.95 | $7.69 (-3.27%) | $7.96 | $7.69 | 2.41 M | $1.30 B |
| 09/24/2024 | $7.97 | $7.96 (-0.13%) | $8.01 | $7.90 | 1.05 M | $1.34 B |
| 09/23/2024 | $8.00 | $7.94 (-0.75%) | $8.09 | $7.91 | 1.70 M | $1.34 B |
| 09/20/2024 | $8.27 | $7.97 (-3.63%) | $8.31 | $7.94 | 6.71 M | $1.34 B |
| 09/19/2024 | $8.20 | $8.35 (1.83%) | $8.41 | $8.14 | 3.26 M | $1.41 B |
| 09/18/2024 | $8.01 | $8.05 (0.5%) | $8.22 | $7.96 | 2.35 M | $1.36 B |
| 09/17/2024 | $7.83 | $7.98 (1.92%) | $8.05 | $7.82 | 2.66 M | $1.35 B |
| 09/16/2024 | $7.62 | $7.75 (1.71%) | $7.80 | $7.52 | 2.66 M | $1.31 B |
| 09/13/2024 | $7.71 | $7.71 (0%) | $7.73 | $7.54 | 2.08 M | $1.30 B |
| 09/12/2024 | $7.81 | $7.63 (-2.3%) | $7.87 | $7.59 | 2.69 M | $1.29 B |
| 09/11/2024 | $7.82 | $7.79 (-0.38%) | $7.86 | $7.66 | 1.22 M | $1.31 B |
| 09/10/2024 | $7.86 | $7.84 (-0.25%) | $7.91 | $7.75 | 1.31 M | $1.32 B |
| 09/09/2024 | $7.92 | $7.88 (-0.51%) | $7.95 | $7.87 | 1.58 M | $1.33 B |
| 09/06/2024 | $8.14 | $7.93 (-2.58%) | $8.14 | $7.89 | 2.25 M | $1.34 B |
| 09/05/2024 | $8.07 | $8.11 (0.5%) | $8.15 | $8.02 | 1.18 M | $1.37 B |
| 09/04/2024 | $8.14 | $8.01 (-1.6%) | $8.19 | $7.98 | 1.55 M | $1.35 B |
| 09/03/2024 | $8.21 | $8.17 (-0.49%) | $8.24 | $8.07 | 1.63 M | $1.38 B |
| 08/30/2024 | $8.30 | $8.29 (-0.12%) | $8.32 | $8.20 | 1.18 M | $1.40 B |
| 08/29/2024 | $8.23 | $8.26 (0.36%) | $8.30 | $8.10 | 1.98 M | $1.39 B |
| 08/28/2024 | $8.35 | $8.18 (-2.04%) | $8.40 | $8.17 | 1.97 M | $1.38 B |
| 08/27/2024 | $8.41 | $8.34 (-0.83%) | $8.44 | $8.34 | 1.19 M | $1.41 B |
| 08/26/2024 | $8.50 | $8.45 (-0.59%) | $8.64 | $8.43 | 2.17 M | $1.43 B |
| 08/23/2024 | $8.44 | $8.44 (0%) | $8.50 | $8.36 | 3.19 M | $1.42 B |
| 08/22/2024 | $8.56 | $8.40 (-1.87%) | $8.57 | $8.34 | 2.73 M | $1.42 B |
| 08/21/2024 | $8.49 | $8.53 (0.47%) | $8.56 | $8.45 | 1.20 M | $1.44 B |
| 08/20/2024 | $8.51 | $8.45 (-0.71%) | $8.52 | $8.40 | 1.28 M | $1.43 B |
| 08/19/2024 | $8.46 | $8.54 (0.95%) | $8.59 | $8.46 | 860,940 | $1.44 B |
| 08/16/2024 | $8.40 | $8.42 (0.24%) | $8.50 | $8.39 | 892,600 | $1.42 B |
| 08/15/2024 | $8.47 | $8.41 (-0.71%) | $8.49 | $8.32 | 1.11 M | $1.42 B |