5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
+1.41%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.52 | $24.62 (0.41%) | $24.62 | $24.52 | 3,270 | $729.18 M |
| 04/29/2025 | $24.50 | $24.62 (0.49%) | $24.77 | $24.46 | 2,100 | $746.76 M |
| 04/28/2025 | $24.51 | $24.50 (-0.04%) | $24.53 | $24.50 | 2,600 | $765.18 M |
| 04/25/2025 | $24.75 | $24.47 (-1.13%) | $24.75 | $24.45 | 4,900 | $740.06 M |
| 04/24/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 200 | $740.06 M |
| 04/23/2025 | $24.52 | $24.50 (-0.08%) | $24.63 | $24.50 | 4,314 | $746.76 M |
| 04/22/2025 | $24.82 | $24.56 (-1.05%) | $24.82 | $24.55 | 2,416 | $746.76 M |
| 04/21/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 800 | $731.69 M |
| 04/17/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 300 | $735.04 M |
| 04/16/2025 | $24.40 | $24.58 (0.74%) | $24.82 | $24.40 | 1,513 | $703.23 M |
| 04/15/2025 | $24.85 | $24.40 (-1.81%) | $25.04 | $24.25 | 6,800 | $745.08 M |
| 04/14/2025 | $24.87 | $24.95 (0.32%) | $24.96 | $24.85 | 3,800 | $748.43 M |
| 04/11/2025 | $24.97 | $24.98 (0.04%) | $25.10 | $24.86 | 2,742 | $741.74 M |
| 04/10/2025 | $24.91 | $24.98 (0.28%) | $24.98 | $24.91 | 1,100 | $751.78 M |
| 04/09/2025 | $24.94 | $24.96 (0.08%) | $24.98 | $24.85 | 9,149 | $810.38 M |
| 04/08/2025 | $24.92 | $24.98 (0.24%) | $24.98 | $24.87 | 4,644 | $756.80 M |
| 04/07/2025 | $24.86 | $24.93 (0.28%) | $24.98 | $24.85 | 9,248 | $768.53 M |
| 04/04/2025 | $24.95 | $24.98 (0.12%) | $25.05 | $24.85 | 16,800 | $788.62 M |
| 04/03/2025 | $24.85 | $25.00 (0.6%) | $25.10 | $24.75 | 9,309 | $815.41 M |
| 04/02/2025 | $24.88 | $24.93 (0.2%) | $26.87 | $24.85 | 13,843 | $855.59 M |
| 04/01/2025 | $24.75 | $24.97 (0.89%) | $25.00 | $24.75 | 28,641 | $862.29 M |
| 03/31/2025 | $24.89 | $24.75 (-0.56%) | $24.89 | $24.74 | 74,213 | $852.24 M |
| 03/28/2025 | $24.54 | $24.71 (0.69%) | $25.30 | $24.54 | 2.03 M | $832.15 M |
| 03/27/2025 | $24.58 | $24.64 (0.24%) | $24.64 | $24.50 | 2,900 | $845.55 M |
| 03/26/2025 | $24.35 | $24.53 (0.74%) | $24.53 | $24.35 | 2,800 | $832.15 M |
| 03/25/2025 | $24.60 | $24.60 (0%) | $24.66 | $24.60 | 2,100 | $820.43 M |
| 03/24/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.60 | 3,300 | $837.17 M |
| 03/21/2025 | $24.60 | $24.56 (-0.16%) | $24.60 | $24.56 | 3,404 | $842.20 M |
| 03/20/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 400 | $850.57 M |
| 03/19/2025 | $24.41 | $24.55 (0.57%) | $24.55 | $24.41 | 3,200 | $863.96 M |
| 03/18/2025 | $24.54 | $24.60 (0.24%) | $24.61 | $24.54 | 2,313 | $848.89 M |
| 03/17/2025 | $24.38 | $24.54 (0.66%) | $24.54 | $24.38 | 4,300 | $835.50 M |
| 03/14/2025 | $24.39 | $24.42 (0.12%) | $24.42 | $24.38 | 3,600 | $838.85 M |
| 03/13/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.32 | 6,300 | $847.22 M |
| 03/12/2025 | $24.33 | $24.38 (0.21%) | $24.38 | $24.30 | 6,217 | $848.89 M |
| 03/11/2025 | $24.53 | $24.57 (0.16%) | $24.75 | $24.52 | 6,000 | $838.85 M |
| 03/10/2025 | $24.52 | $24.50 (-0.08%) | $24.52 | $24.30 | 5,420 | $858.94 M |
| 03/07/2025 | $24.69 | $24.54 (-0.61%) | $24.69 | $24.30 | 36,036 | $897.45 M |
| 03/06/2025 | $24.56 | $24.60 (0.16%) | $24.60 | $24.48 | 6,300 | $837.17 M |
| 03/05/2025 | $24.48 | $24.51 (0.12%) | $24.60 | $24.48 | 4,542 | $830.48 M |
| 03/04/2025 | $24.60 | $24.56 (-0.16%) | $24.60 | $24.50 | 3,300 | $828.80 M |
| 03/03/2025 | $24.52 | $24.60 (0.33%) | $24.60 | $24.48 | 5,727 | $848.89 M |
| 02/28/2025 | $24.52 | $24.59 (0.29%) | $24.59 | $24.52 | 5,300 | $1.16 B |
| 02/27/2025 | $24.54 | $24.52 (-0.08%) | $24.54 | $24.52 | 613 | $1.14 B |
| 02/26/2025 | $24.46 | $24.52 (0.25%) | $24.58 | $24.46 | 3,300 | $1.15 B |
| 02/25/2025 | $24.44 | $24.52 (0.33%) | $24.52 | $24.42 | 2,700 | $1.14 B |
| 02/24/2025 | $24.33 | $24.47 (0.58%) | $24.47 | $24.33 | 3,015 | $1.12 B |
| 02/21/2025 | $24.26 | $24.50 (0.99%) | $24.50 | $24.25 | 2,718 | $1.13 B |
| 02/20/2025 | $24.58 | $24.36 (-0.9%) | $24.58 | $24.35 | 3.79 M | $1.15 B |
| 02/19/2025 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 67,408 | $1.15 B |
| 02/18/2025 | $24.56 | $24.57 (0.04%) | $24.57 | $24.49 | 600 | $1.15 B |
| 02/14/2025 | $24.58 | $24.50 (-0.33%) | $24.58 | $24.50 | 3,300 | $1.13 B |
| 02/13/2025 | $24.59 | $24.50 (-0.37%) | $24.60 | $24.50 | 1,843 | $1.10 B |
| 02/12/2025 | $24.38 | $24.50 (0.49%) | $24.50 | $24.25 | 1,305 | $1.10 B |
| 02/11/2025 | $24.34 | $24.39 (0.21%) | $24.39 | $24.34 | 4,600 | $1.12 B |
| 02/10/2025 | $24.38 | $24.39 (0.04%) | $24.39 | $24.30 | 2,811 | $1.11 B |
| 02/07/2025 | $24.32 | $24.40 (0.33%) | $24.40 | $24.32 | 1,042 | $1.12 B |
| 02/06/2025 | $24.50 | $24.39 (-0.45%) | $24.50 | $24.30 | 1,643 | $1.13 B |
| 02/05/2025 | $24.40 | $24.36 (-0.16%) | $24.40 | $24.36 | 1,700 | $1.13 B |
| 02/04/2025 | $24.27 | $24.40 (0.54%) | $24.40 | $24.27 | 1,700 | $1.13 B |
| 02/03/2025 | $24.45 | $24.40 (-0.2%) | $24.47 | $24.31 | 22,700 | $1.10 B |
| 01/31/2025 | $24.40 | $24.33 (-0.29%) | $24.47 | $24.33 | 9,700 | $1.11 B |
| 01/30/2025 | $24.40 | $24.42 (0.08%) | $24.42 | $24.40 | 500 | $1.12 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.
