-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+0.41% -
3 MONTH PERFORMANCE
+1.41% -
6 MONTH PERFORMANCE
+1.66% -
YEAR-TO-DATE PERFORMANCE
+2.94% -
1 YEAR PERFORMANCE
+3.95%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 2,500 | $1.21 B |
| 11/15/2024 | $24.40 | $24.41 (0.04%) | $24.41 | $24.37 | 2,700 | $1.18 B |
| 11/14/2024 | $24.42 | $24.38 (-0.16%) | $24.42 | $24.20 | 8,400 | $1.19 B |
| 11/13/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.38 | 1,400 | $1.20 B |
| 11/12/2024 | $24.44 | $24.41 (-0.12%) | $24.46 | $24.40 | 2,440 | $1.21 B |
| 11/11/2024 | $24.45 | $24.38 (-0.29%) | $24.45 | $24.38 | 14,800 | $1.24 B |
| 11/08/2024 | $24.41 | $24.45 (0.16%) | $24.47 | $24.41 | 2,821 | $1.23 B |
| 11/07/2024 | $24.38 | $24.36 (-0.08%) | $24.41 | $24.36 | 4,100 | $1.18 B |
| 11/06/2024 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.34 | 4,844 | $1.17 B |
| 11/05/2024 | $24.36 | $24.40 (0.16%) | $24.41 | $24.36 | 12,700 | $1.14 B |
| 11/04/2024 | $24.40 | $24.41 (0.04%) | $24.49 | $24.34 | 16,400 | $1.13 B |
| 11/01/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 600 | $1.14 B |
| 10/31/2024 | $24.38 | $24.48 (0.41%) | $24.48 | $24.38 | 1,930 | $1.16 B |
| 10/30/2024 | $24.41 | $24.38 (-0.12%) | $24.41 | $24.38 | 911 | $1.18 B |
| 10/29/2024 | $24.47 | $24.47 (0%) | $24.47 | $24.44 | 600 | $1.17 B |
| 10/28/2024 | $24.42 | $24.46 (0.16%) | $24.46 | $24.42 | 1,900 | $1.17 B |
| 10/25/2024 | $24.36 | $24.45 (0.37%) | $24.45 | $24.36 | 2,129 | $1.16 B |
| 10/24/2024 | $24.31 | $24.47 (0.66%) | $24.47 | $24.25 | 3,000 | $1.19 B |
| 10/23/2024 | $24.39 | $24.36 (-0.12%) | $24.39 | $24.33 | 2,437 | $1.17 B |
| 10/22/2024 | $24.40 | $24.30 (-0.41%) | $24.43 | $24.30 | 3,600 | $1.17 B |
| 10/21/2024 | $24.34 | $24.37 (0.12%) | $24.39 | $24.34 | 2,249 | $1.18 B |
| 10/18/2024 | $24.38 | $24.40 (0.08%) | $24.40 | $24.33 | 2,940 | $1.22 B |
| 10/17/2024 | $24.38 | $24.38 (0%) | $24.40 | $24.34 | 5,500 | $1.22 B |
| 10/16/2024 | $24.34 | $24.34 (0%) | $24.39 | $24.34 | 16,600 | $1.24 B |
| 10/15/2024 | $24.35 | $24.33 (-0.08%) | $24.35 | $24.20 | 3,040 | $1.22 B |
| 10/14/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 401 | $1.21 B |
| 10/11/2024 | $24.53 | $24.60 (0.29%) | $24.60 | $24.53 | 3,500 | $1.20 B |
| 10/10/2024 | $24.55 | $24.56 (0.04%) | $24.60 | $24.54 | 6,316 | $1.21 B |
| 10/09/2024 | $24.55 | $24.55 (0%) | $24.56 | $24.55 | 8,700 | $1.20 B |
| 10/08/2024 | $24.39 | $24.46 (0.29%) | $24.46 | $24.39 | 734 | $1.20 B |
| 10/07/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 128 | $1.20 B |
| 10/04/2024 | $24.46 | $24.38 (-0.33%) | $24.46 | $24.36 | 7,800 | $1.23 B |
| 10/03/2024 | $24.52 | $24.52 (0%) | $24.53 | $24.47 | 44,727 | $1.24 B |
| 10/02/2024 | $24.46 | $24.52 (0.25%) | $24.62 | $24.46 | 2,800 | $1.24 B |
| 10/01/2024 | $24.44 | $24.53 (0.37%) | $24.56 | $24.44 | 5,904 | $1.25 B |
| 09/30/2024 | $24.46 | $24.30 (-0.65%) | $24.55 | $24.30 | 14,100 | $1.29 B |
| 09/27/2024 | $24.50 | $24.53 (0.12%) | $24.53 | $24.47 | 13,719 | $1.32 B |
| 09/26/2024 | $24.53 | $24.49 (-0.16%) | $24.53 | $24.48 | 3,417 | $1.32 B |
| 09/25/2024 | $24.43 | $24.44 (0.04%) | $24.48 | $24.43 | 8,635 | $1.30 B |
| 09/24/2024 | $24.49 | $24.42 (-0.29%) | $24.49 | $24.37 | 2,432 | $1.34 B |
| 09/23/2024 | $24.47 | $24.45 (-0.08%) | $24.48 | $24.45 | 1,600 | $1.34 B |
| 09/20/2024 | $24.32 | $24.46 (0.58%) | $24.46 | $24.32 | 11,623 | $1.34 B |
| 09/19/2024 | $24.20 | $24.34 (0.58%) | $24.44 | $24.20 | 2,429 | $1.41 B |
| 09/18/2024 | $24.24 | $24.18 (-0.25%) | $24.44 | $24.18 | 5,127 | $1.36 B |
| 09/17/2024 | $24.33 | $24.36 (0.12%) | $24.36 | $24.24 | 2,500 | $1.35 B |
| 09/16/2024 | $24.34 | $24.35 (0.04%) | $24.40 | $24.22 | 9,000 | $1.31 B |
| 09/13/2024 | $24.24 | $24.36 (0.5%) | $24.37 | $24.10 | 12,200 | $1.30 B |
| 09/12/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1,600 | $1.29 B |
| 09/11/2024 | $24.10 | $24.20 (0.41%) | $24.22 | $24.10 | 1,800 | $1.31 B |
| 09/10/2024 | $24.18 | $24.22 (0.17%) | $24.22 | $24.10 | 2,500 | $1.32 B |
| 09/09/2024 | $24.12 | $24.18 (0.25%) | $24.18 | $24.02 | 14,243 | $1.33 B |
| 09/06/2024 | $24.12 | $24.09 (-0.12%) | $24.12 | $23.95 | 11,038 | $1.34 B |
| 09/05/2024 | $24.10 | $24.06 (-0.17%) | $24.13 | $24.00 | 6,000 | $1.37 B |
| 09/04/2024 | $24.09 | $24.10 (0.04%) | $24.10 | $24.02 | 4,800 | $1.35 B |
| 09/03/2024 | $23.99 | $24.02 (0.13%) | $24.10 | $23.97 | 15,600 | $1.38 B |
| 08/30/2024 | $24.20 | $23.86 (-1.4%) | $24.23 | $23.86 | 45,700 | $1.40 B |
| 08/29/2024 | $24.20 | $24.18 (-0.08%) | $24.20 | $24.10 | 6,800 | $1.39 B |
| 08/28/2024 | $24.10 | $24.20 (0.41%) | $24.20 | $24.10 | 5,834 | $1.38 B |
| 08/27/2024 | $24.19 | $24.18 (-0.04%) | $24.19 | $24.18 | 1,727 | $1.41 B |
| 08/26/2024 | $24.12 | $24.19 (0.29%) | $24.19 | $24.12 | 4,000 | $1.43 B |
| 08/23/2024 | $24.17 | $24.17 (0%) | $24.19 | $24.14 | 6,200 | $1.42 B |
| 08/22/2024 | $24.15 | $24.16 (0.04%) | $24.17 | $24.14 | 900 | $1.42 B |
| 08/21/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.14 | 1,200 | $1.44 B |
| 08/20/2024 | $24.15 | $24.16 (0.04%) | $24.16 | $24.15 | 400 | $1.43 B |
| 08/19/2024 | $24.18 | $24.16 (-0.08%) | $24.18 | $24.16 | 6,028 | $1.44 B |