Ready Capital Corporation (RCB) Charts

$24.04

$0.07 (0.29%)
Last update: 12:57 PM EST
Day's range
$24.01
Day's range
$24.07

5 DAY PERFORMANCE

+0.38%

1 MONTH PERFORMANCE

-0.74%

3 MONTH PERFORMANCE

+0.71%

6 MONTH PERFORMANCE

-1.52%

YEAR-TO-DATE PERFORMANCE

-3.22%

1 YEAR PERFORMANCE

+0.12%

Ready Capital Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $24.07 $24.04 (-0.13%) $24.07 $24.01 745 $734.16 M
06/13/2025 $24.00 $23.97 (-0.13%) $24.00 $23.97 720 $726.73 M
06/12/2025 $24.00 $24.04 (0.17%) $24.13 $23.95 11.10 K $738.29 M
06/11/2025 $24.04 $23.95 (-0.37%) $24.04 $23.93 7.60 K $746.55 M
06/10/2025 $23.90 $23.90 (0%) $24.09 $23.90 3.53 K $751.51 M
06/09/2025 $23.91 $23.81 (-0.42%) $23.91 $23.80 22.72 K $726.73 M
06/06/2025 $23.86 $23.89 (0.13%) $23.92 $23.84 6.84 K $711.87 M
06/05/2025 $23.94 $23.87 (-0.29%) $23.94 $23.86 4.20 K $693.70 M
06/04/2025 $23.93 $23.90 (-0.13%) $23.93 $23.85 3.80 K $693.70 M
06/03/2025 $23.83 $23.93 (0.42%) $23.94 $23.82 22.10 K $705.26 M
06/02/2025 $23.64 $23.86 (0.93%) $23.93 $23.64 107.63 K $692.05 M
05/30/2025 $23.84 $23.57 (-1.13%) $23.97 $23.57 429.72 K $738.29 M
05/29/2025 $23.81 $23.93 (0.5%) $23.97 $23.81 5.23 K $739.94 M
05/28/2025 $23.92 $23.80 (-0.5%) $23.92 $23.80 20.80 K $708.56 M
05/27/2025 $23.95 $23.90 (-0.21%) $24.19 $23.90 2.40 K $711.87 M
05/23/2025 $23.90 $23.90 (0%) $23.95 $23.80 32.10 K $692.05 M
05/22/2025 $23.88 $23.92 (0.17%) $23.96 $23.87 19.00 K $682.14 M
05/21/2025 $23.99 $23.86 (-0.54%) $23.99 $23.70 32.92 K $683.79 M
05/20/2025 $24.05 $23.92 (-0.54%) $24.08 $23.92 6.04 K $726.73 M
05/19/2025 $24.12 $23.90 (-0.91%) $24.13 $23.70 28.30 K $734.99 M
05/16/2025 $24.35 $24.22 (-0.53%) $24.35 $24.15 2.00 K $748.20 M
05/15/2025 $24.10 $24.16 (0.25%) $24.20 $24.10 6.70 K $728.38 M
05/14/2025 $24.23 $24.06 (-0.7%) $24.40 $24.06 8.22 K $701.96 M
05/13/2025 $24.16 $24.20 (0.17%) $24.30 $24.14 3.10 K $701.96 M
05/12/2025 $24.25 $24.19 (-0.25%) $24.31 $24.19 8.60 K $703.61 M
05/09/2025 $24.35 $24.18 (-0.7%) $24.37 $24.10 15.10 K $682.14 M
05/08/2025 $24.51 $24.35 (-0.65%) $24.51 $24.35 2.40 K $723.43 M
05/07/2025 $24.47 $24.35 (-0.49%) $24.57 $24.35 2.10 K $738.39 M
05/06/2025 $24.40 $24.41 (0.04%) $24.45 $24.36 2.50 K $730.02 M
05/05/2025 $24.65 $24.35 (-1.22%) $24.65 $24.35 2.93 K $743.41 M
05/02/2025 $24.35 $24.41 (0.25%) $24.47 $24.35 2.80 K $751.78 M
05/01/2025 $24.59 $24.32 (-1.1%) $24.59 $24.32 1.85 K $750.11 M
04/30/2025 $24.42 $24.48 (0.25%) $24.55 $24.40 2.82 K $745.08 M
04/29/2025 $24.52 $24.52 (0%) $24.54 $24.40 5.01 K $746.76 M
04/28/2025 $24.41 $24.45 (0.16%) $24.54 $24.40 1.11 K $765.18 M
04/25/2025 $24.40 $24.41 (0.04%) $24.41 $24.40 600 $740.06 M
04/24/2025 $24.35 $24.49 (0.57%) $24.53 $24.35 3.40 K $740.06 M
04/23/2025 $24.40 $24.40 (0%) $24.42 $24.35 2.53 K $746.76 M
04/22/2025 $24.38 $24.38 (0%) $24.41 $24.37 3.32 K $746.76 M
04/21/2025 $24.35 $24.35 (0%) $24.38 $24.32 7.62 K $731.69 M
04/17/2025 $24.35 $24.35 (0%) $24.36 $24.34 2.91 K $735.04 M
04/16/2025 $24.31 $24.34 (0.12%) $24.39 $24.31 13.23 K $703.23 M
04/15/2025 $24.85 $24.38 (-1.89%) $24.85 $24.30 7.60 K $745.08 M
04/14/2025 $24.75 $24.73 (-0.08%) $24.75 $24.70 9.35 K $748.43 M
04/11/2025 $24.66 $24.74 (0.32%) $24.75 $24.60 17.00 K $741.74 M
04/10/2025 $24.66 $24.65 (-0.04%) $24.75 $24.60 8.71 K $751.78 M
04/09/2025 $24.65 $24.68 (0.12%) $24.79 $24.55 51.03 K $810.38 M
04/08/2025 $24.75 $24.67 (-0.32%) $24.75 $24.64 21.80 K $756.80 M
04/07/2025 $24.70 $24.60 (-0.4%) $24.73 $24.52 79.53 K $768.53 M
04/04/2025 $24.79 $24.65 (-0.56%) $24.79 $24.65 95.41 K $788.62 M
04/03/2025 $24.74 $24.75 (0.04%) $24.79 $24.65 63.60 K $815.41 M
04/02/2025 $24.70 $24.79 (0.36%) $24.80 $24.65 36.10 K $855.59 M
04/01/2025 $24.48 $24.75 (1.1%) $24.80 $24.48 266.60 K $862.29 M
03/31/2025 $24.30 $24.43 (0.53%) $24.50 $24.30 191.70 K $852.24 M
03/28/2025 $24.00 $24.30 (1.25%) $24.50 $24.00 928.80 K $832.15 M
03/27/2025 $24.02 $24.01 (-0.04%) $24.02 $23.98 2.70 K $845.55 M
03/26/2025 $24.01 $24.04 (0.12%) $24.07 $24.01 13.80 K $832.15 M
03/25/2025 $24.00 $24.02 (0.08%) $24.04 $23.95 8.20 K $820.43 M
03/24/2025 $23.94 $23.98 (0.17%) $24.00 $23.94 6.15 K $837.17 M
03/21/2025 $23.93 $23.93 (0%) $23.95 $23.90 2.60 K $842.20 M
03/20/2025 $23.80 $23.93 (0.55%) $23.97 $23.80 9.80 K $850.57 M
03/19/2025 $23.93 $23.88 (-0.21%) $23.93 $23.80 14.40 K $863.96 M
03/18/2025 $23.98 $23.86 (-0.5%) $23.98 $23.83 12.70 K $848.89 M
03/17/2025 $23.80 $23.82 (0.08%) $23.94 $23.80 11.05 K $835.50 M