5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+2.03%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.60 | 524 | |
| 01/28/2026 | $24.60 | $24.61 (0.04%) | $24.61 | $24.60 | 930 | $4.07 B |
| 01/27/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 0 | $4.08 B |
| 01/26/2026 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 105 | $4.08 B |
| 01/23/2026 | $24.50 | $24.65 (0.61%) | $24.65 | $24.50 | 1.23 K | $4.08 B |
| 01/22/2026 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 220 | $4.05 B |
| 01/21/2026 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 4.83 K | $4.05 B |
| 01/20/2026 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.45 | 4.90 K | $4.05 B |
| 01/16/2026 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 12.09 K | $4.07 B |
| 01/15/2026 | $24.59 | $24.65 (0.24%) | $24.70 | $24.59 | 12.20 K | $4.08 B |
| 01/14/2026 | $24.77 | $24.75 (-0.08%) | $24.78 | $24.75 | 2.10 K | $4.10 B |
| 01/13/2026 | $24.76 | $24.77 (0.04%) | $24.77 | $24.76 | 1.54 K | $4.10 B |
| 01/12/2026 | $24.63 | $24.77 (0.57%) | $24.77 | $24.63 | 2.32 K | $4.10 B |
| 01/09/2026 | $24.63 | $24.75 (0.49%) | $24.75 | $24.63 | 2.80 K | $4.10 B |
| 01/08/2026 | $24.59 | $24.68 (0.37%) | $24.68 | $24.59 | 700 | $4.08 B |
| 01/07/2026 | $24.50 | $24.50 (0%) | $24.55 | $24.50 | 2.80 K | $4.05 B |
| 01/06/2026 | $24.55 | $24.53 (-0.08%) | $24.58 | $24.53 | 3.70 K | $4.06 B |
| 01/05/2026 | $24.60 | $24.61 (0.04%) | $24.63 | $24.55 | 5.90 K | $4.07 B |
| 01/02/2026 | $24.50 | $24.55 (0.2%) | $24.55 | $24.50 | 448 | $4.06 B |
| 12/31/2025 | $24.52 | $24.60 (0.33%) | $24.60 | $24.50 | 2.50 K | $4.07 B |
| 12/30/2025 | $24.50 | $24.50 (0%) | $24.57 | $24.49 | 3.91 K | $4.05 B |
| 12/29/2025 | $24.46 | $24.50 (0.16%) | $24.50 | $24.46 | 3.20 K | $4.05 B |
| 12/26/2025 | $24.67 | $24.49 (-0.73%) | $24.67 | $24.49 | 900 | $4.05 B |
| 12/24/2025 | $24.44 | $24.53 (0.37%) | $24.53 | $24.43 | 2.90 K | $4.06 B |
| 12/23/2025 | $24.57 | $24.51 (-0.24%) | $24.67 | $24.45 | 4.02 K | $4.06 B |
| 12/22/2025 | $24.50 | $24.59 (0.37%) | $24.59 | $24.40 | 1.41 K | $4.07 B |
| 12/19/2025 | $24.50 | $24.50 (0%) | $24.55 | $24.40 | 1.90 K | $4.05 B |
| 12/18/2025 | $24.50 | $24.44 (-0.24%) | $24.55 | $24.44 | 4.10 K | $4.04 B |
| 12/17/2025 | $24.38 | $24.50 (0.49%) | $24.58 | $24.38 | 6.00 K | $4.05 B |
| 12/16/2025 | $24.49 | $24.55 (0.25%) | $24.61 | $24.47 | 9.00 K | $4.06 B |
| 12/15/2025 | $24.60 | $24.66 (0.24%) | $24.67 | $24.60 | 4.54 K | $4.08 B |
| 12/12/2025 | $24.55 | $24.61 (0.24%) | $24.67 | $24.55 | 3.60 K | $4.07 B |
| 12/11/2025 | $24.55 | $24.56 (0.04%) | $24.67 | $24.55 | 1.30 K | $4.06 B |
| 12/10/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 841 | $4.07 B |
| 12/09/2025 | $24.55 | $24.58 (0.12%) | $24.58 | $24.50 | 10.92 K | $4.07 B |
| 12/08/2025 | $24.60 | $24.46 (-0.57%) | $24.60 | $24.45 | 6.84 K | $4.05 B |
| 12/05/2025 | $24.55 | $24.51 (-0.16%) | $24.55 | $24.51 | 700 | $4.06 B |
| 12/04/2025 | $24.55 | $24.61 (0.24%) | $24.67 | $24.55 | 2.70 K | $4.07 B |
| 12/03/2025 | $24.54 | $24.55 (0.04%) | $24.61 | $24.54 | 2.85 K | $4.06 B |
| 12/02/2025 | $24.50 | $24.51 (0.04%) | $24.51 | $24.50 | 326 | $4.06 B |
| 12/01/2025 | $24.59 | $24.50 (-0.37%) | $24.59 | $24.50 | 900 | $4.05 B |
| 11/28/2025 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 437 | $4.04 B |
| 11/26/2025 | $24.51 | $24.42 (-0.37%) | $24.51 | $24.42 | 437 | $4.04 B |
| 11/25/2025 | $24.50 | $24.49 (-0.04%) | $24.59 | $24.49 | 900 | $4.05 B |
| 11/24/2025 | $24.41 | $24.51 (0.41%) | $24.58 | $24.41 | 2.50 K | $4.06 B |
| 11/21/2025 | $24.52 | $24.35 (-0.69%) | $24.52 | $24.35 | 14.00 K | $4.03 B |
| 11/20/2025 | $24.55 | $24.53 (-0.08%) | $24.55 | $24.51 | 5.01 K | $4.06 B |
| 11/19/2025 | $24.50 | $24.48 (-0.08%) | $24.51 | $24.48 | 2.30 K | $4.05 B |
| 11/18/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.50 | 2.81 K | $4.06 B |
| 11/17/2025 | $24.48 | $24.54 (0.25%) | $24.54 | $24.48 | 1.43 K | $4.06 B |
| 11/14/2025 | $24.50 | $24.55 (0.2%) | $24.55 | $24.41 | 17.50 K | $4.06 B |
| 11/13/2025 | $24.46 | $24.50 (0.16%) | $24.50 | $24.46 | 1.22 K | $4.05 B |
| 11/12/2025 | $24.55 | $24.61 (0.24%) | $24.62 | $24.55 | 5.62 K | $4.07 B |
| 11/11/2025 | $24.59 | $24.55 (-0.16%) | $24.60 | $24.54 | 12.50 K | $4.06 B |
| 11/10/2025 | $24.58 | $24.62 (0.16%) | $24.64 | $24.58 | 3.70 K | $4.07 B |
| 11/07/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 117 | $4.07 B |
| 11/06/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.55 | 3.01 K | $4.07 B |
| 11/05/2025 | $24.42 | $24.51 (0.37%) | $24.52 | $24.42 | 8.51 K | $4.06 B |
| 11/04/2025 | $24.45 | $24.43 (-0.08%) | $24.52 | $24.40 | 9.04 K | $4.04 B |
| 11/03/2025 | $24.50 | $24.46 (-0.16%) | $24.50 | $24.44 | 6.33 K | $4.05 B |
| 10/31/2025 | $24.35 | $24.38 (0.12%) | $24.38 | $24.34 | 3.23 K | $4.09 B |
| 10/30/2025 | $24.43 | $24.40 (-0.12%) | $24.46 | $24.35 | 6.40 K | $4.09 B |
| 10/29/2025 | $24.59 | $24.47 (-0.49%) | $24.59 | $24.47 | 1.50 K | $4.10 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.
