5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-2.67%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
-1.82%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/14/2025 | $24.00 | $23.87 (-0.54%) | $24.00 | $23.82 | 6.30 K | $838.85 M |
| 03/13/2025 | $23.82 | $23.84 (0.08%) | $23.97 | $23.80 | 4.40 K | $847.22 M |
| 03/12/2025 | $23.85 | $23.79 (-0.25%) | $23.85 | $23.61 | 17.40 K | $848.89 M |
| 03/11/2025 | $23.98 | $23.75 (-0.96%) | $23.98 | $23.51 | 104.30 K | $838.85 M |
| 03/10/2025 | $24.02 | $23.96 (-0.25%) | $24.04 | $23.96 | 19.31 K | $858.94 M |
| 03/07/2025 | $24.01 | $23.99 (-0.08%) | $24.06 | $23.97 | 21.35 K | $897.45 M |
| 03/06/2025 | $24.00 | $24.01 (0.04%) | $24.02 | $23.97 | 13.90 K | $837.17 M |
| 03/05/2025 | $24.10 | $23.99 (-0.46%) | $24.10 | $23.95 | 41.52 K | $830.48 M |
| 03/04/2025 | $24.00 | $24.02 (0.08%) | $24.04 | $24.00 | 16.92 K | $828.80 M |
| 03/03/2025 | $24.05 | $24.03 (-0.08%) | $24.11 | $23.95 | 87.60 K | $848.89 M |
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.
