5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
+2.29%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+1.74%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $24.59 | $24.57 (-0.08%) | $24.60 | $24.47 | 3,877 | $1.11 B |
01/13/2025 | $24.55 | $24.60 (0.2%) | $24.60 | $24.45 | 7,700 | $1.11 B |
01/10/2025 | $24.59 | $24.45 (-0.57%) | $24.59 | $24.45 | 4,739 | $1.10 B |
01/08/2025 | $24.52 | $24.49 (-0.12%) | $24.60 | $24.46 | 5,600 | $1.12 B |
01/07/2025 | $24.56 | $24.55 (-0.04%) | $24.56 | $24.47 | 5,708 | $1.15 B |
01/06/2025 | $24.49 | $24.54 (0.2%) | $24.56 | $24.49 | 4,762 | $1.17 B |
01/03/2025 | $24.55 | $24.56 (0.04%) | $24.56 | $24.55 | 1,100 | $1.17 B |
01/02/2025 | $24.59 | $24.62 (0.12%) | $24.62 | $24.54 | 2,314 | $1.16 B |
12/31/2024 | $24.53 | $24.42 (-0.45%) | $24.63 | $24.42 | 75,925 | $1.15 B |
12/30/2024 | $24.50 | $24.57 (0.29%) | $24.59 | $24.41 | 6,142 | $1.16 B |
12/27/2024 | $24.50 | $24.45 (-0.2%) | $24.50 | $24.35 | 16,740 | $1.19 B |
12/26/2024 | $24.43 | $24.54 (0.45%) | $24.55 | $24.43 | 1,300 | $1.24 B |
12/24/2024 | $24.48 | $24.47 (-0.04%) | $24.55 | $24.47 | 2,707 | $1.24 B |
12/23/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.50 | 13,800 | $1.22 B |
12/20/2024 | $24.60 | $24.64 (0.16%) | $24.64 | $24.58 | 1,819 | $1.22 B |
12/19/2024 | $24.55 | $25.00 (1.83%) | $25.00 | $24.50 | 4,623 | $1.20 B |
12/18/2024 | $24.49 | $24.60 (0.45%) | $24.60 | $24.49 | 3,947 | $1.21 B |
12/17/2024 | $24.49 | $24.50 (0.04%) | $24.50 | $24.35 | 1,200 | $1.26 B |
12/16/2024 | $24.45 | $24.50 (0.2%) | $24.50 | $24.40 | 9,600 | $1.26 B |
12/13/2024 | $24.37 | $24.60 (0.94%) | $24.60 | $24.35 | 1,800 | $1.25 B |
12/12/2024 | $24.48 | $24.57 (0.37%) | $24.60 | $24.45 | 1,900 | $1.24 B |
12/11/2024 | $24.58 | $24.52 (-0.24%) | $24.58 | $24.52 | 401 | $1.22 B |
12/10/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.50 | 1,600 | $1.25 B |
12/09/2024 | $24.43 | $24.56 (0.53%) | $24.56 | $24.43 | 4,113 | $1.26 B |
12/06/2024 | $24.45 | $24.49 (0.16%) | $24.54 | $24.43 | 4,200 | $1.24 B |
12/05/2024 | $24.45 | $24.37 (-0.33%) | $24.54 | $24.35 | 3,447 | $1.23 B |
12/04/2024 | $24.35 | $24.49 (0.57%) | $24.55 | $24.35 | 406,100 | $1.21 B |
12/03/2024 | $24.49 | $24.41 (-0.33%) | $24.50 | $24.28 | 30,900 | $1.22 B |
12/02/2024 | $24.49 | $24.60 (0.45%) | $24.60 | $24.40 | 5,200 | $1.27 B |
11/29/2024 | $24.64 | $24.60 (-0.16%) | $24.64 | $24.59 | 4,219 | $1.24 B |
11/27/2024 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 0 | $1.25 B |
11/26/2024 | $24.49 | $24.46 (-0.12%) | $24.49 | $24.46 | 600 | $1.24 B |
11/25/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 1,338 | $1.24 B |
11/22/2024 | $24.50 | $24.44 (-0.24%) | $24.50 | $24.44 | 900 | $1.24 B |
11/21/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 0 | $1.22 B |
11/20/2024 | $24.45 | $24.56 (0.45%) | $24.56 | $24.43 | 2,706 | $1.21 B |
11/19/2024 | $24.40 | $24.47 (0.29%) | $24.49 | $24.40 | 2,100 | $1.22 B |
11/18/2024 | $24.52 | $24.56 (0.16%) | $24.56 | $24.52 | 1,200 | $1.21 B |
11/15/2024 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 339 | $1.18 B |
11/14/2024 | $24.44 | $24.40 (-0.16%) | $24.56 | $24.40 | 9,920 | $1.19 B |
11/13/2024 | $24.49 | $24.57 (0.33%) | $24.57 | $24.49 | 2,000 | $1.20 B |
11/12/2024 | $24.36 | $24.49 (0.53%) | $24.50 | $24.32 | 5,700 | $1.21 B |
11/11/2024 | $24.44 | $24.58 (0.57%) | $24.58 | $24.43 | 1,000 | $1.24 B |
11/08/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.55 | 1,200 | $1.23 B |
11/07/2024 | $24.39 | $24.30 (-0.37%) | $24.58 | $24.30 | 4,000 | $1.18 B |
11/06/2024 | $24.35 | $24.39 (0.16%) | $24.39 | $24.35 | 1,214 | $1.17 B |
11/05/2024 | $24.36 | $24.40 (0.16%) | $24.45 | $24.30 | 5,431 | $1.14 B |
11/04/2024 | $24.64 | $24.43 (-0.85%) | $24.64 | $24.43 | 1,800 | $1.13 B |
11/01/2024 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 500 | $1.14 B |
10/31/2024 | $24.30 | $24.68 (1.56%) | $24.68 | $24.30 | 4,600 | $1.16 B |
10/30/2024 | $24.38 | $24.37 (-0.04%) | $24.46 | $24.30 | 3,100 | $1.18 B |
10/29/2024 | $24.38 | $24.64 (1.07%) | $24.64 | $24.30 | 3,912 | $1.17 B |
10/28/2024 | $24.36 | $24.33 (-0.12%) | $24.37 | $24.30 | 2,207 | $1.17 B |
10/25/2024 | $24.30 | $24.36 (0.25%) | $24.37 | $24.25 | 23,700 | $1.16 B |
10/24/2024 | $24.45 | $24.40 (-0.2%) | $24.45 | $24.25 | 1,204 | $1.19 B |
10/23/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1,138 | $1.17 B |
10/22/2024 | $24.34 | $24.34 (0%) | $24.42 | $24.26 | 3,513 | $1.17 B |
10/21/2024 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 300 | $1.18 B |
10/18/2024 | $24.32 | $24.32 (0%) | $24.32 | $24.32 | 100 | $1.22 B |
10/17/2024 | $24.25 | $24.32 (0.29%) | $24.33 | $24.25 | 1,900 | $1.22 B |
10/16/2024 | $24.26 | $24.33 (0.29%) | $24.55 | $24.26 | 3,112 | $1.24 B |
10/15/2024 | $24.28 | $24.30 (0.08%) | $24.30 | $24.28 | 1,744 | $1.22 B |