5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+1.39%
1 YEAR PERFORMANCE
+2.02%
Ready Capital Corporation 5.75% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $24.71 | $24.76 (0.2%) | $24.78 | $24.71 | 6.99 K | $744.07 M |
| 07/10/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 219 | $758.11 M |
| 07/09/2025 | $24.70 | $24.75 (0.2%) | $24.75 | $24.70 | 300 | $744.90 M |
| 07/08/2025 | $24.67 | $24.66 (-0.04%) | $24.70 | $24.65 | 5.21 K | $763.07 M |
| 07/07/2025 | $24.66 | $24.68 (0.08%) | $24.68 | $24.65 | 2.60 K | $751.51 M |
| 07/03/2025 | $24.69 | $24.71 (0.08%) | $24.71 | $24.69 | 428 | $769.67 M |
| 07/02/2025 | $24.60 | $24.70 (0.41%) | $24.73 | $24.60 | 2.82 K | $759.76 M |
| 07/01/2025 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 701 | $754.81 M |
| 06/30/2025 | $24.55 | $24.54 (-0.04%) | $24.59 | $24.47 | 52.82 K | $721.78 M |
| 06/27/2025 | $24.51 | $24.50 (-0.04%) | $24.51 | $24.36 | 29.22 K | $743.25 M |
| 06/26/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 542 | $754.81 M |
| 06/25/2025 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.50 | 1.74 K | $738.29 M |
| 06/24/2025 | $24.60 | $24.58 (-0.08%) | $24.60 | $24.46 | 4.90 K | $746.55 M |
| 06/23/2025 | $24.55 | $24.57 (0.08%) | $24.57 | $24.42 | 6.70 K | $743.25 M |
| 06/20/2025 | $24.59 | $24.54 (-0.2%) | $24.64 | $24.48 | 1.40 K | $731.69 M |
| 06/18/2025 | $24.42 | $24.45 (0.12%) | $24.53 | $24.42 | 6.90 K | $748.20 M |
| 06/17/2025 | $24.53 | $24.47 (-0.24%) | $24.53 | $24.47 | 700 | $721.78 M |
| 06/16/2025 | $24.40 | $24.42 (0.08%) | $24.47 | $24.40 | 1.64 K | $721.78 M |
| 06/13/2025 | $24.44 | $24.38 (-0.25%) | $24.47 | $24.37 | 2.84 K | $726.73 M |
| 06/12/2025 | $24.40 | $24.45 (0.2%) | $24.45 | $24.34 | 4.60 K | $738.29 M |
| 06/11/2025 | $24.45 | $24.39 (-0.25%) | $24.45 | $24.39 | 1.31 K | $746.55 M |
| 06/10/2025 | $24.35 | $24.39 (0.16%) | $24.45 | $24.32 | 11.83 K | $751.51 M |
| 06/09/2025 | $24.29 | $24.32 (0.12%) | $24.44 | $24.24 | 6.00 K | $726.73 M |
| 06/06/2025 | $24.34 | $24.30 (-0.16%) | $24.34 | $24.30 | 4.10 K | $711.87 M |
| 06/05/2025 | $24.35 | $24.34 (-0.04%) | $24.39 | $24.30 | 4.90 K | $693.70 M |
| 06/04/2025 | $24.35 | $24.33 (-0.08%) | $24.36 | $24.33 | 16.90 K | $693.70 M |
| 06/03/2025 | $24.29 | $24.42 (0.54%) | $24.42 | $24.29 | 8.01 K | $705.26 M |
| 06/02/2025 | $24.04 | $24.25 (0.87%) | $24.26 | $24.04 | 103.13 K | $692.05 M |
| 05/30/2025 | $24.37 | $23.97 (-1.64%) | $24.47 | $23.97 | 304.40 K | $738.29 M |
| 05/29/2025 | $24.54 | $24.37 (-0.69%) | $24.54 | $24.36 | 3.55 K | $739.94 M |
| 05/28/2025 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.50 | 900 | $708.56 M |
| 05/27/2025 | $24.57 | $24.55 (-0.08%) | $24.58 | $24.50 | 3.64 K | $711.87 M |
| 05/23/2025 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 414 | $692.05 M |
| 05/22/2025 | $24.63 | $24.58 (-0.2%) | $24.78 | $24.41 | 9.20 K | $682.14 M |
| 05/21/2025 | $24.64 | $24.50 (-0.57%) | $24.64 | $24.36 | 18.60 K | $683.79 M |
| 05/20/2025 | $24.51 | $24.50 (-0.04%) | $24.51 | $24.50 | 1.85 K | $726.73 M |
| 05/19/2025 | $24.40 | $24.50 (0.41%) | $24.50 | $24.36 | 7.70 K | $734.99 M |
| 05/16/2025 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 500 | $748.20 M |
| 05/15/2025 | $24.54 | $24.54 (0%) | $24.54 | $24.50 | 4.70 K | $728.38 M |
| 05/14/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 1.20 K | $701.96 M |
| 05/13/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.50 | 1.64 K | $701.96 M |
| 05/12/2025 | $24.60 | $24.52 (-0.33%) | $24.63 | $24.52 | 7.80 K | $703.61 M |
| 05/09/2025 | $24.52 | $24.60 (0.33%) | $24.77 | $24.48 | 2.64 K | $682.14 M |
| 05/08/2025 | $24.78 | $24.52 (-1.05%) | $24.78 | $24.36 | 14.20 K | $723.43 M |
| 05/07/2025 | $24.42 | $24.54 (0.49%) | $24.55 | $24.36 | 5.92 K | $738.39 M |
| 05/06/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 200 | $730.02 M |
| 05/05/2025 | $24.45 | $24.41 (-0.16%) | $24.46 | $24.40 | 3.90 K | $743.41 M |
| 05/02/2025 | $24.54 | $24.45 (-0.37%) | $24.54 | $24.45 | 2.40 K | $751.78 M |
| 05/01/2025 | $24.55 | $24.54 (-0.04%) | $24.55 | $24.54 | 821 | $750.11 M |
| 04/30/2025 | $24.52 | $24.62 (0.41%) | $24.62 | $24.52 | 3.30 K | $745.08 M |
| 04/29/2025 | $24.50 | $24.62 (0.49%) | $24.77 | $24.46 | 2.10 K | $746.76 M |
| 04/28/2025 | $24.51 | $24.50 (-0.04%) | $24.53 | $24.50 | 2.60 K | $765.18 M |
| 04/25/2025 | $24.75 | $24.47 (-1.13%) | $24.75 | $24.45 | 4.90 K | $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 | 4.31 K | $746.76 M |
| 04/22/2025 | $24.82 | $24.56 (-1.05%) | $24.82 | $24.55 | 2.42 K | $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 | 1.51 K | $703.23 M |
| 04/15/2025 | $24.85 | $24.40 (-1.81%) | $25.04 | $24.25 | 6.80 K | $745.08 M |
| 04/14/2025 | $24.87 | $24.95 (0.32%) | $24.96 | $24.85 | 3.80 K | $748.43 M |
| 04/11/2025 | $24.97 | $24.98 (0.04%) | $25.10 | $24.86 | 2.74 K | $741.74 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.
