5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+1.67%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.35 | $24.35 (0%) | $24.36 | $24.34 | 2,912 | $735.04 M |
| 04/16/2025 | $24.31 | $24.34 (0.12%) | $24.39 | $24.31 | 13,234 | $703.23 M |
| 04/15/2025 | $24.85 | $24.38 (-1.89%) | $24.85 | $24.30 | 7,600 | $745.08 M |
| 04/14/2025 | $24.75 | $24.73 (-0.08%) | $24.75 | $24.70 | 9,348 | $748.43 M |
| 04/11/2025 | $24.66 | $24.74 (0.32%) | $24.75 | $24.60 | 17,000 | $741.74 M |
| 04/10/2025 | $24.66 | $24.65 (-0.04%) | $24.75 | $24.60 | 8,712 | $751.78 M |
| 04/09/2025 | $24.65 | $24.68 (0.12%) | $24.79 | $24.55 | 51,029 | $810.38 M |
| 04/08/2025 | $24.75 | $24.67 (-0.32%) | $24.75 | $24.64 | 21,800 | $756.80 M |
| 04/07/2025 | $24.70 | $24.60 (-0.4%) | $24.73 | $24.52 | 79,526 | $768.53 M |
| 04/04/2025 | $24.79 | $24.65 (-0.56%) | $24.79 | $24.65 | 95,409 | $788.62 M |
| 04/03/2025 | $24.74 | $24.75 (0.04%) | $24.79 | $24.65 | 63,600 | $815.41 M |
| 04/02/2025 | $24.70 | $24.79 (0.36%) | $24.80 | $24.65 | 36,100 | $855.59 M |
| 04/01/2025 | $24.48 | $24.75 (1.1%) | $24.80 | $24.48 | 266,600 | $862.29 M |
| 03/31/2025 | $24.30 | $24.43 (0.53%) | $24.50 | $24.30 | 191,700 | $852.24 M |
| 03/28/2025 | $24.00 | $24.30 (1.25%) | $24.50 | $24.00 | 928,800 | $832.15 M |
| 03/27/2025 | $24.02 | $24.01 (-0.04%) | $24.02 | $23.98 | 2,702 | $845.55 M |
| 03/26/2025 | $24.01 | $24.04 (0.12%) | $24.07 | $24.01 | 13,800 | $832.15 M |
| 03/25/2025 | $24.00 | $24.02 (0.08%) | $24.04 | $23.95 | 8,200 | $820.43 M |
| 03/24/2025 | $23.94 | $23.98 (0.17%) | $24.00 | $23.94 | 6,146 | $837.17 M |
| 03/21/2025 | $23.93 | $23.93 (0%) | $23.95 | $23.90 | 2,600 | $842.20 M |
| 03/20/2025 | $23.80 | $23.93 (0.55%) | $23.97 | $23.80 | 9,800 | $850.57 M |
| 03/19/2025 | $23.93 | $23.88 (-0.21%) | $23.93 | $23.80 | 14,400 | $863.96 M |
| 03/18/2025 | $23.98 | $23.86 (-0.5%) | $23.98 | $23.83 | 12,700 | $848.89 M |
| 03/17/2025 | $23.80 | $23.82 (0.08%) | $23.94 | $23.80 | 11,046 | $835.50 M |
| 03/14/2025 | $24.00 | $23.87 (-0.54%) | $24.00 | $23.82 | 6,300 | $838.85 M |
| 03/13/2025 | $23.82 | $23.84 (0.08%) | $23.97 | $23.80 | 4,400 | $847.22 M |
| 03/12/2025 | $23.85 | $23.79 (-0.25%) | $23.85 | $23.61 | 17,400 | $848.89 M |
| 03/11/2025 | $23.98 | $23.75 (-0.96%) | $23.98 | $23.51 | 104,300 | $838.85 M |
| 03/10/2025 | $24.02 | $23.96 (-0.25%) | $24.04 | $23.96 | 19,307 | $858.94 M |
| 03/07/2025 | $24.01 | $23.99 (-0.08%) | $24.06 | $23.97 | 21,346 | $897.45 M |
| 03/06/2025 | $24.00 | $24.01 (0.04%) | $24.02 | $23.97 | 13,900 | $837.17 M |
| 03/05/2025 | $24.10 | $23.99 (-0.46%) | $24.10 | $23.95 | 41,517 | $830.48 M |
| 03/04/2025 | $24.00 | $24.02 (0.08%) | $24.04 | $24.00 | 16,918 | $828.80 M |
| 03/03/2025 | $24.05 | $24.03 (-0.08%) | $24.11 | $23.95 | 87,600 | $848.89 M |
| 02/28/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.09 | 33,644 | $1.16 B |
| 02/27/2025 | $24.12 | $24.09 (-0.12%) | $24.12 | $24.09 | 21,240 | $1.14 B |
| 02/26/2025 | $24.16 | $24.10 (-0.25%) | $24.16 | $24.09 | 22,400 | $1.15 B |
| 02/25/2025 | $24.10 | $24.10 (0%) | $24.13 | $24.09 | 112,641 | $1.14 B |
| 02/24/2025 | $24.11 | $24.09 (-0.08%) | $24.12 | $24.08 | 24,800 | $1.12 B |
| 02/21/2025 | $24.11 | $24.10 (-0.04%) | $24.11 | $24.09 | 22,200 | $1.13 B |
| 02/20/2025 | $24.10 | $24.10 (0%) | $24.11 | $24.09 | 1.18 M | $1.15 B |
| 02/19/2025 | $24.13 | $24.09 (-0.17%) | $24.13 | $24.09 | 41,418 | $1.15 B |
| 02/18/2025 | $24.12 | $24.12 (0%) | $24.12 | $24.11 | 31,819 | $1.15 B |
| 02/14/2025 | $24.10 | $24.10 (0%) | $24.11 | $24.09 | 15,400 | $1.13 B |
| 02/13/2025 | $24.14 | $24.11 (-0.12%) | $24.15 | $24.10 | 19,900 | $1.10 B |
| 02/12/2025 | $24.10 | $24.10 (0%) | $24.12 | $24.09 | 24,600 | $1.10 B |
| 02/11/2025 | $24.08 | $24.11 (0.12%) | $24.14 | $24.08 | 26,100 | $1.12 B |
| 02/10/2025 | $24.03 | $24.10 (0.29%) | $24.11 | $24.03 | 18,910 | $1.11 B |
| 02/07/2025 | $24.05 | $24.02 (-0.12%) | $24.10 | $24.02 | 22,490 | $1.12 B |
| 02/06/2025 | $24.13 | $24.06 (-0.29%) | $24.16 | $24.00 | 30,611 | $1.13 B |
| 02/05/2025 | $24.19 | $24.08 (-0.45%) | $24.19 | $24.00 | 79,011 | $1.13 B |
| 02/04/2025 | $24.14 | $24.08 (-0.25%) | $24.16 | $24.00 | 15,500 | $1.13 B |
| 02/03/2025 | $24.03 | $24.10 (0.29%) | $24.14 | $24.03 | 30,100 | $1.10 B |
| 01/31/2025 | $24.24 | $24.00 (-0.99%) | $24.32 | $24.00 | 63,111 | $1.11 B |
| 01/30/2025 | $24.15 | $24.12 (-0.12%) | $24.29 | $24.12 | 4,600 | $1.12 B |
| 01/29/2025 | $24.17 | $24.11 (-0.25%) | $24.17 | $24.09 | 18,922 | $1.12 B |
| 01/28/2025 | $24.29 | $24.09 (-0.82%) | $24.29 | $24.09 | 8,500 | $1.14 B |
| 01/27/2025 | $24.20 | $24.20 (0%) | $24.21 | $24.14 | 4,800 | $1.16 B |
| 01/24/2025 | $24.19 | $24.14 (-0.21%) | $24.19 | $24.14 | 1,013 | $1.14 B |
| 01/23/2025 | $24.15 | $24.19 (0.17%) | $24.29 | $24.09 | 5,319 | $1.14 B |
| 01/22/2025 | $24.22 | $24.15 (-0.29%) | $24.28 | $24.08 | 15,510 | $1.15 B |
| 01/21/2025 | $24.21 | $24.32 (0.45%) | $24.32 | $24.21 | 2,505 | $1.18 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.
