-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
+1.16% -
6 MONTH PERFORMANCE
+1.71% -
YEAR-TO-DATE PERFORMANCE
+2.35% -
1 YEAR PERFORMANCE
+2.57%
Ready Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $24.33 | $24.36 (0.12%) | $24.36 | $24.24 | 2,465 | $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 | 15,619 | $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 |
| 08/16/2024 | $24.14 | $24.21 (0.29%) | $24.21 | $24.14 | 1,500 | $1.42 B |
| 08/15/2024 | $24.08 | $24.10 (0.08%) | $24.10 | $24.08 | 800 | $1.42 B |
| 08/14/2024 | $24.10 | $24.07 (-0.12%) | $24.12 | $24.07 | 1,949 | $1.41 B |
| 08/13/2024 | $24.09 | $24.08 (-0.04%) | $24.12 | $24.03 | 3,235 | $1.41 B |
| 08/12/2024 | $24.03 | $24.01 (-0.08%) | $24.12 | $24.00 | 4,400 | $1.41 B |
| 08/09/2024 | $24.04 | $24.07 (0.12%) | $24.07 | $24.02 | 2,900 | $1.47 B |
| 08/08/2024 | $24.04 | $24.05 (0.04%) | $24.08 | $24.04 | 12,517 | $1.48 B |
| 08/07/2024 | $23.99 | $24.01 (0.08%) | $24.01 | $23.90 | 5,544 | $1.48 B |
| 08/06/2024 | $23.97 | $24.00 (0.13%) | $24.00 | $23.86 | 2,900 | $1.48 B |
| 08/05/2024 | $23.97 | $23.95 (-0.08%) | $24.03 | $23.95 | 4,810 | $1.49 B |
| 08/02/2024 | $23.97 | $24.02 (0.21%) | $24.02 | $23.97 | 800 | $1.55 B |
| 08/01/2024 | $24.15 | $23.96 (-0.79%) | $24.15 | $23.96 | 1,014 | $1.57 B |
| 07/31/2024 | $24.04 | $24.05 (0.04%) | $24.05 | $23.98 | 7,400 | $1.60 B |
| 07/30/2024 | $24.05 | $24.00 (-0.21%) | $24.05 | $23.85 | 6,610 | $1.62 B |
| 07/29/2024 | $24.09 | $24.05 (-0.17%) | $24.09 | $24.05 | 1,000 | $1.60 B |
| 07/26/2024 | $24.09 | $24.04 (-0.21%) | $24.09 | $24.04 | 2,219 | $1.60 B |
| 07/25/2024 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 919 | $1.57 B |
| 07/24/2024 | $24.06 | $24.03 (-0.12%) | $24.06 | $24.03 | 720 | $1.55 B |
| 07/23/2024 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 700 | $1.60 B |
| 07/22/2024 | $23.99 | $23.98 (-0.04%) | $24.03 | $23.85 | 2,513 | $1.59 B |
| 07/19/2024 | $24.04 | $24.01 (-0.12%) | $24.04 | $23.99 | 1,143 | $1.61 B |
| 07/18/2024 | $24.00 | $24.04 (0.17%) | $24.06 | $23.97 | 3,632 | $1.61 B |
| 07/17/2024 | $24.06 | $23.98 (-0.33%) | $24.06 | $23.98 | 2,100 | $1.62 B |
| 07/16/2024 | $24.15 | $24.07 (-0.33%) | $24.15 | $24.07 | 5,100 | $1.59 B |
| 07/15/2024 | $24.03 | $24.07 (0.17%) | $24.07 | $23.94 | 14,400 | $1.54 B |
| 07/12/2024 | $24.23 | $24.20 (-0.12%) | $24.25 | $24.20 | 5,700 | $1.53 B |
| 07/11/2024 | $24.21 | $24.23 (0.08%) | $24.23 | $24.19 | 2,022 | $1.56 B |
| 07/10/2024 | $24.18 | $24.20 (0.08%) | $24.25 | $24.15 | 3,539 | $1.49 B |
| 07/09/2024 | $24.11 | $24.18 (0.29%) | $24.20 | $24.10 | 24,700 | $1.46 B |
| 07/08/2024 | $24.09 | $24.19 (0.42%) | $24.20 | $24.09 | 4,718 | $1.45 B |
| 07/05/2024 | $24.14 | $24.10 (-0.17%) | $24.15 | $24.09 | 2,332 | $1.43 B |
| 07/03/2024 | $24.03 | $24.09 (0.25%) | $24.13 | $24.03 | 1,308 | $1.44 B |
| 07/02/2024 | $24.11 | $24.10 (-0.04%) | $24.13 | $24.08 | 3,142 | $1.42 B |
| 07/01/2024 | $24.00 | $24.09 (0.38%) | $24.09 | $24.00 | 1,017 | $1.40 B |
| 06/28/2024 | $24.08 | $24.00 (-0.33%) | $24.09 | $24.00 | 4,500 | $1.41 B |
| 06/27/2024 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 148 | $1.44 B |
| 06/26/2024 | $24.09 | $24.09 (0%) | $24.09 | $24.04 | 728 | $1.46 B |
| 06/25/2024 | $24.09 | $24.09 (0%) | $24.09 | $24.05 | 1,308 | $1.45 B |
| 06/24/2024 | $24.09 | $24.08 (-0.04%) | $24.09 | $24.06 | 2,800 | $1.47 B |
| 06/21/2024 | $24.14 | $24.06 (-0.33%) | $24.14 | $24.06 | 7,014 | $1.46 B |
| 06/20/2024 | $24.08 | $24.09 (0.04%) | $24.09 | $24.08 | 936 | $1.45 B |
| 06/18/2024 | $24.08 | $24.10 (0.08%) | $24.10 | $24.08 | 600 | $1.45 B |
| 06/17/2024 | $24.07 | $24.08 (0.04%) | $24.08 | $24.07 | 1,700 | $1.47 B |