5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+2.70%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.21 | $25.11 (-0.4%) | $25.21 | $25.11 | 6.30 K | $357.46 M |
| 01/08/2026 | $25.13 | $25.12 (-0.04%) | $25.16 | $25.10 | 2.93 K | $340.91 M |
| 01/07/2026 | $25.12 | $25.13 (0.04%) | $25.13 | $25.11 | 4.70 K | $329.33 M |
| 01/06/2026 | $25.11 | $25.12 (0.04%) | $25.15 | $25.10 | 2.45 K | $337.60 M |
| 01/05/2026 | $25.10 | $25.10 (0%) | $25.10 | $25.09 | 408.20 K | $344.22 M |
| 01/02/2026 | $25.06 | $25.10 (0.16%) | $25.10 | $25.06 | 4.91 K | $354.15 M |
| 12/31/2025 | $25.03 | $25.05 (0.08%) | $25.07 | $25.00 | 14.01 K | $360.77 M |
| 12/30/2025 | $25.00 | $25.05 (0.2%) | $25.05 | $25.00 | 5.30 K | $359.12 M |
| 12/29/2025 | $25.03 | $25.03 (0%) | $25.07 | $25.03 | 3.30 K | $362.43 M |
| 12/26/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 1.30 K | $370.70 M |
| 12/24/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 3.43 K | $377.32 M |
| 12/23/2025 | $25.08 | $25.00 (-0.32%) | $25.08 | $25.00 | 1.90 K | $369.05 M |
| 12/22/2025 | $24.92 | $25.00 (0.32%) | $25.26 | $24.92 | 613.20 K | $372.36 M |
| 12/19/2025 | $24.90 | $24.92 (0.08%) | $24.92 | $24.90 | 616 | $369.05 M |
| 12/18/2025 | $25.02 | $24.95 (-0.28%) | $25.02 | $24.90 | 11.30 K | $372.36 M |
| 12/17/2025 | $24.98 | $24.94 (-0.16%) | $24.98 | $24.91 | 7.50 K | $360.77 M |
| 12/16/2025 | $24.95 | $24.95 (0%) | $24.99 | $24.95 | 10.84 K | $367.39 M |
| 12/15/2025 | $24.95 | $24.95 (0%) | $25.00 | $24.89 | 8.11 K | $385.59 M |
| 12/12/2025 | $24.91 | $24.89 (-0.08%) | $25.05 | $24.89 | 6.52 K | $395.52 M |
| 12/11/2025 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.90 | 10.12 K | $412.07 M |
| 12/10/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 200 | $405.45 M |
| 12/09/2025 | $24.92 | $24.90 (-0.08%) | $25.01 | $24.88 | 8.50 K | $405.45 M |
| 12/08/2025 | $24.89 | $24.92 (0.12%) | $24.94 | $24.89 | 1.62 K | $423.66 M |
| 12/05/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 25 | $433.59 M |
| 12/04/2025 | $24.99 | $24.88 (-0.44%) | $24.99 | $24.88 | 1.10 K | $433.59 M |
| 12/03/2025 | $24.83 | $24.93 (0.4%) | $24.93 | $24.83 | 1.62 K | $460.07 M |
| 12/02/2025 | $24.84 | $24.82 (-0.08%) | $24.84 | $24.82 | 1.10 K | $423.66 M |
| 12/01/2025 | $24.85 | $24.92 (0.28%) | $24.92 | $24.80 | 2.00 K | $418.69 M |
| 11/28/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.80 | 7.90 K | $418.69 M |
| 11/26/2025 | $24.85 | $24.85 (0%) | $24.95 | $24.82 | 1.90 K | $420.35 M |
| 11/25/2025 | $24.85 | $24.85 (0%) | $24.86 | $24.85 | 1.22 K | $417.04 M |
| 11/24/2025 | $24.83 | $24.88 (0.2%) | $24.88 | $24.83 | 1.10 K | $412.07 M |
| 11/21/2025 | $24.86 | $24.88 (0.08%) | $24.88 | $24.70 | 9.90 K | $408.76 M |
| 11/20/2025 | $24.82 | $24.84 (0.08%) | $24.85 | $24.82 | 7.50 K | $385.59 M |
| 11/19/2025 | $24.80 | $24.85 (0.2%) | $24.88 | $24.80 | 800 | $397.18 M |
| 11/18/2025 | $24.80 | $24.85 (0.2%) | $24.85 | $24.80 | 1.00 K | $405.45 M |
| 11/17/2025 | $24.82 | $24.82 (0%) | $24.85 | $24.80 | 10.00 K | $417.04 M |
| 11/14/2025 | $24.80 | $24.89 (0.36%) | $24.89 | $24.78 | 3.81 K | $438.55 M |
| 11/13/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 142 | $441.86 M |
| 11/12/2025 | $24.81 | $24.82 (0.04%) | $24.89 | $24.78 | 10.70 K | $440.21 M |
| 11/11/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 0 | $473.30 M |
| 11/10/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 4 | $446.83 M |
| 11/07/2025 | $24.80 | $24.82 (0.08%) | $24.84 | $24.80 | 2.10 K | $486.54 M |
| 11/06/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 2.60 K | $494.82 M |
| 11/05/2025 | $24.80 | $24.81 (0.04%) | $24.83 | $24.80 | 3.20 K | $503.09 M |
| 11/04/2025 | $24.76 | $24.79 (0.12%) | $24.79 | $24.75 | 1.40 K | $479.92 M |
| 11/03/2025 | $24.76 | $24.81 (0.2%) | $24.81 | $24.76 | 900 | $479.92 M |
| 10/31/2025 | $24.75 | $24.80 (0.2%) | $24.84 | $24.74 | 3.90 K | $491.51 M |
| 10/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 400 | $489.83 M |
| 10/29/2025 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.72 | 2.45 K | $511.64 M |
| 10/28/2025 | $24.90 | $24.89 (-0.04%) | $24.90 | $24.89 | 524 | $533.44 M |
| 10/27/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $526.73 M |
| 10/24/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 204 | $521.70 M |
| 10/23/2025 | $24.75 | $24.69 (-0.24%) | $24.75 | $24.63 | 8.80 K | $516.67 M |
| 10/22/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 543 | $525.06 M |
| 10/21/2025 | $24.75 | $24.71 (-0.16%) | $24.75 | $24.71 | 1.30 K | $528.41 M |
| 10/20/2025 | $24.81 | $24.80 (-0.04%) | $24.81 | $24.75 | 1.80 K | $541.83 M |
| 10/17/2025 | $24.79 | $24.67 (-0.48%) | $24.79 | $24.66 | 500 | $543.51 M |
| 10/16/2025 | $24.65 | $24.65 (0%) | $24.67 | $24.65 | 818 | $550.22 M |
| 10/15/2025 | $24.60 | $24.65 (0.2%) | $24.65 | $24.59 | 1.40 K | $566.99 M |
| 10/14/2025 | $24.92 | $24.92 (0%) | $24.93 | $24.91 | 5.13 K | $570.35 M |
| 10/13/2025 | $24.92 | $24.91 (-0.04%) | $24.94 | $24.90 | 3.43 K | $565.32 M |
| 10/10/2025 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 810 | $577.06 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.
