-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+2.00% -
6 MONTH PERFORMANCE
+0.91% -
YEAR-TO-DATE PERFORMANCE
+2.13% -
1 YEAR PERFORMANCE
+3.68%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.55 | $24.52 (-0.12%) | $24.55 | $24.50 | 4,032 | $1.32 B |
| 09/26/2024 | $24.62 | $24.54 (-0.32%) | $24.62 | $24.42 | 3,807 | $1.32 B |
| 09/25/2024 | $24.63 | $24.62 (-0.04%) | $24.64 | $24.62 | 800 | $1.30 B |
| 09/24/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 1,536 | $1.34 B |
| 09/23/2024 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 1,000 | $1.34 B |
| 09/20/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1,638 | $1.34 B |
| 09/19/2024 | $24.43 | $24.54 (0.45%) | $24.54 | $24.43 | 1,720 | $1.41 B |
| 09/18/2024 | $24.50 | $24.35 (-0.61%) | $24.53 | $24.35 | 2,600 | $1.36 B |
| 09/17/2024 | $24.51 | $24.54 (0.12%) | $24.54 | $24.45 | 2,944 | $1.35 B |
| 09/16/2024 | $24.38 | $24.35 (-0.12%) | $24.52 | $24.35 | 4,123 | $1.31 B |
| 09/13/2024 | $24.41 | $24.49 (0.33%) | $24.55 | $24.41 | 2,000 | $1.30 B |
| 09/12/2024 | $24.49 | $24.29 (-0.82%) | $24.49 | $24.29 | 3,834 | $1.29 B |
| 09/11/2024 | $24.43 | $24.44 (0.04%) | $24.44 | $24.43 | 510 | $1.31 B |
| 09/10/2024 | $24.48 | $24.55 (0.29%) | $24.71 | $24.45 | 8,700 | $1.32 B |
| 09/09/2024 | $24.40 | $24.46 (0.25%) | $24.46 | $24.38 | 1,045 | $1.33 B |
| 09/06/2024 | $24.44 | $24.44 (0%) | $24.44 | $24.38 | 2,500 | $1.34 B |
| 09/05/2024 | $24.37 | $24.40 (0.12%) | $24.43 | $24.35 | 2,637 | $1.37 B |
| 09/04/2024 | $24.35 | $24.40 (0.21%) | $24.43 | $24.35 | 2,100 | $1.35 B |
| 09/03/2024 | $24.35 | $24.43 (0.33%) | $24.44 | $24.35 | 2,700 | $1.38 B |
| 08/30/2024 | $24.45 | $24.17 (-1.15%) | $24.45 | $24.17 | 6,928 | $1.40 B |
| 08/29/2024 | $24.35 | $24.30 (-0.21%) | $24.35 | $24.30 | 3,035 | $1.39 B |
| 08/28/2024 | $24.41 | $24.35 (-0.25%) | $24.41 | $24.30 | 4,937 | $1.38 B |
| 08/27/2024 | $24.33 | $24.29 (-0.16%) | $24.33 | $24.29 | 700 | $1.41 B |
| 08/26/2024 | $24.33 | $24.33 (0%) | $24.33 | $24.33 | 700 | $1.43 B |
| 08/23/2024 | $24.31 | $24.31 (0%) | $24.39 | $24.30 | 3,700 | $1.42 B |
| 08/22/2024 | $24.31 | $24.31 (0%) | $24.31 | $24.31 | 0 | $1.42 B |
| 08/21/2024 | $24.27 | $24.31 (0.16%) | $24.31 | $24.27 | 913 | $1.44 B |
| 08/20/2024 | $24.31 | $24.29 (-0.08%) | $24.31 | $24.26 | 1,610 | $1.43 B |
| 08/19/2024 | $24.28 | $24.25 (-0.12%) | $24.29 | $24.24 | 7,124 | $1.44 B |
| 08/16/2024 | $24.22 | $24.22 (0%) | $24.23 | $24.18 | 4,648 | $1.42 B |
| 08/15/2024 | $24.18 | $24.18 (0%) | $24.18 | $24.17 | 600 | $1.42 B |
| 08/14/2024 | $24.22 | $24.15 (-0.29%) | $24.22 | $24.15 | 26,847 | $1.41 B |
| 08/13/2024 | $24.14 | $24.19 (0.21%) | $24.19 | $24.13 | 3,618 | $1.41 B |
| 08/12/2024 | $24.11 | $24.08 (-0.12%) | $24.16 | $24.03 | 1,700 | $1.41 B |
| 08/09/2024 | $24.10 | $24.17 (0.29%) | $24.17 | $24.08 | 5,600 | $1.47 B |
| 08/08/2024 | $24.09 | $24.08 (-0.04%) | $24.09 | $24.08 | 7,045 | $1.48 B |
| 08/07/2024 | $24.09 | $24.04 (-0.21%) | $24.09 | $24.04 | 2,116 | $1.48 B |
| 08/06/2024 | $24.07 | $24.08 (0.04%) | $24.08 | $24.03 | 2,500 | $1.48 B |
| 08/05/2024 | $23.90 | $24.02 (0.5%) | $24.08 | $23.85 | 5,100 | $1.49 B |
| 08/02/2024 | $24.00 | $23.92 (-0.33%) | $24.09 | $23.90 | 12,912 | $1.55 B |
| 08/01/2024 | $23.97 | $23.90 (-0.29%) | $24.02 | $23.90 | 20,700 | $1.57 B |
| 07/31/2024 | $24.10 | $23.87 (-0.95%) | $24.17 | $23.87 | 77,500 | $1.60 B |
| 07/30/2024 | $24.05 | $24.13 (0.33%) | $24.15 | $24.04 | 5,744 | $1.62 B |
| 07/29/2024 | $24.10 | $24.10 (0%) | $24.14 | $24.00 | 6,400 | $1.60 B |
| 07/26/2024 | $24.10 | $24.02 (-0.33%) | $24.13 | $24.02 | 8,600 | $1.60 B |
| 07/25/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 343 | $1.57 B |
| 07/24/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 500 | $1.55 B |
| 07/23/2024 | $24.05 | $24.00 (-0.21%) | $24.05 | $24.00 | 11,152 | $1.60 B |
| 07/22/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 226 | $1.59 B |
| 07/19/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 1,774 | $1.61 B |
| 07/18/2024 | $24.07 | $24.10 (0.12%) | $24.10 | $24.00 | 5,240 | $1.61 B |
| 07/17/2024 | $24.00 | $24.02 (0.08%) | $24.05 | $24.00 | 2,677 | $1.62 B |
| 07/16/2024 | $24.01 | $24.05 (0.17%) | $24.05 | $23.94 | 1,079 | $1.59 B |
| 07/15/2024 | $23.98 | $24.02 (0.17%) | $24.06 | $23.98 | 2,446 | $1.54 B |
| 07/12/2024 | $24.26 | $24.27 (0.04%) | $24.27 | $24.26 | 1,365 | $1.53 B |
| 07/11/2024 | $24.22 | $24.27 (0.21%) | $24.27 | $24.19 | 3,275 | $1.56 B |
| 07/10/2024 | $24.24 | $24.23 (-0.04%) | $24.24 | $24.17 | 3,940 | $1.49 B |
| 07/09/2024 | $24.10 | $24.19 (0.37%) | $24.19 | $24.10 | 1,899 | $1.46 B |
| 07/08/2024 | $24.11 | $24.10 (-0.04%) | $24.19 | $24.10 | 2,248 | $1.45 B |
| 07/05/2024 | $24.17 | $24.10 (-0.29%) | $24.20 | $24.10 | 3,335 | $1.43 B |
| 07/03/2024 | $24.14 | $24.13 (-0.04%) | $24.14 | $24.13 | 1,528 | $1.44 B |
| 07/02/2024 | $24.02 | $24.12 (0.42%) | $24.12 | $24.01 | 2,936 | $1.42 B |
| 07/01/2024 | $24.01 | $24.01 (0%) | $24.01 | $24.01 | 416 | $1.40 B |
| 06/28/2024 | $24.01 | $24.03 (0.08%) | $24.08 | $24.00 | 6,018 | $1.41 B |