5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
-13.18%
6 MONTH PERFORMANCE
-9.76%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
-15.21%
Ready Capital Corporation 9.00% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $21.24 | $20.84 (-1.88%) | $21.24 | $20.84 | 11.31 K | $357.46 M |
| 01/08/2026 | $21.04 | $20.99 (-0.24%) | $21.32 | $20.77 | 20.90 K | $340.91 M |
| 01/07/2026 | $20.52 | $21.02 (2.44%) | $21.08 | $20.50 | 14.35 K | $329.33 M |
| 01/06/2026 | $21.16 | $20.52 (-3.02%) | $21.40 | $20.50 | 30.10 K | $337.60 M |
| 01/05/2026 | $21.40 | $21.21 (-0.89%) | $21.40 | $21.11 | 7.10 K | $344.22 M |
| 01/02/2026 | $21.00 | $21.21 (1%) | $21.30 | $21.00 | 4.84 K | $354.15 M |
| 12/31/2025 | $21.00 | $20.96 (-0.19%) | $21.00 | $20.65 | 35.70 K | $360.77 M |
| 12/30/2025 | $20.85 | $21.01 (0.77%) | $21.10 | $20.75 | 49.00 K | $359.12 M |
| 12/29/2025 | $21.05 | $20.91 (-0.67%) | $21.05 | $20.81 | 28.30 K | $362.43 M |
| 12/26/2025 | $21.12 | $21.08 (-0.19%) | $21.19 | $21.00 | 12.20 K | $370.70 M |
| 12/24/2025 | $20.92 | $21.23 (1.48%) | $21.23 | $20.92 | 4.00 K | $377.32 M |
| 12/23/2025 | $21.07 | $20.92 (-0.71%) | $21.50 | $20.90 | 26.20 K | $369.05 M |
| 12/22/2025 | $21.37 | $21.16 (-0.98%) | $21.47 | $20.63 | 455.23 K | $372.36 M |
| 12/19/2025 | $21.31 | $21.15 (-0.75%) | $21.43 | $21.02 | 73.45 K | $369.05 M |
| 12/18/2025 | $21.77 | $21.47 (-1.38%) | $21.82 | $21.44 | 65.40 K | $372.36 M |
| 12/17/2025 | $21.84 | $21.73 (-0.5%) | $21.90 | $21.70 | 27.10 K | $360.77 M |
| 12/16/2025 | $22.10 | $21.87 (-1.04%) | $22.15 | $21.75 | 20.83 K | $367.39 M |
| 12/15/2025 | $22.36 | $22.31 (-0.22%) | $22.40 | $22.21 | 12.11 K | $385.59 M |
| 12/12/2025 | $22.12 | $22.11 (-0.05%) | $22.36 | $22.02 | 15.20 K | $395.52 M |
| 12/11/2025 | $22.35 | $22.36 (0.04%) | $22.40 | $22.23 | 8.50 K | $412.07 M |
| 12/10/2025 | $22.15 | $22.30 (0.68%) | $22.31 | $21.99 | 17.01 K | $405.45 M |
| 12/09/2025 | $22.56 | $22.12 (-1.95%) | $22.56 | $21.71 | 66.00 K | $405.45 M |
| 12/08/2025 | $22.73 | $22.51 (-0.97%) | $22.75 | $22.51 | 31.70 K | $423.66 M |
| 12/05/2025 | $22.98 | $22.74 (-1.04%) | $22.98 | $22.60 | 19.90 K | $433.59 M |
| 12/04/2025 | $23.13 | $22.78 (-1.51%) | $23.13 | $22.60 | 18.80 K | $433.59 M |
| 12/03/2025 | $23.00 | $23.02 (0.09%) | $23.14 | $22.89 | 9.51 K | $460.07 M |
| 12/02/2025 | $22.90 | $22.96 (0.26%) | $23.10 | $22.90 | 13.83 K | $423.66 M |
| 12/01/2025 | $23.22 | $23.05 (-0.73%) | $23.60 | $23.00 | 8.90 K | $418.69 M |
| 11/28/2025 | $23.94 | $23.60 (-1.42%) | $23.94 | $23.56 | 7.80 K | $418.69 M |
| 11/26/2025 | $23.87 | $23.81 (-0.25%) | $23.88 | $23.80 | 3.75 K | $420.35 M |
| 11/25/2025 | $23.74 | $23.85 (0.46%) | $23.85 | $23.74 | 2.64 K | $417.04 M |
| 11/24/2025 | $23.66 | $23.63 (-0.13%) | $23.68 | $23.47 | 29.90 K | $412.07 M |
| 11/21/2025 | $23.56 | $23.70 (0.59%) | $23.73 | $23.55 | 10.14 K | $408.76 M |
| 11/20/2025 | $23.67 | $23.55 (-0.51%) | $23.67 | $23.55 | 4.90 K | $385.59 M |
| 11/19/2025 | $23.74 | $23.65 (-0.38%) | $23.75 | $23.65 | 5.50 K | $397.18 M |
| 11/18/2025 | $23.60 | $23.74 (0.59%) | $23.80 | $23.57 | 3.95 K | $405.45 M |
| 11/17/2025 | $23.84 | $23.60 (-1.01%) | $23.84 | $23.57 | 24.21 K | $417.04 M |
| 11/14/2025 | $23.93 | $23.75 (-0.75%) | $23.93 | $23.62 | 5.90 K | $438.55 M |
| 11/13/2025 | $23.95 | $23.83 (-0.5%) | $24.00 | $23.83 | 12.90 K | $441.86 M |
| 11/12/2025 | $23.93 | $23.94 (0.04%) | $24.13 | $23.88 | 9.20 K | $440.21 M |
| 11/11/2025 | $24.00 | $23.91 (-0.38%) | $24.00 | $23.90 | 2.65 K | $473.30 M |
| 11/10/2025 | $24.00 | $23.95 (-0.21%) | $24.00 | $23.90 | 1.10 K | $446.83 M |
| 11/07/2025 | $23.70 | $23.95 (1.05%) | $24.00 | $23.70 | 5.34 K | $486.54 M |
| 11/06/2025 | $23.83 | $23.84 (0.04%) | $23.98 | $23.83 | 2.75 K | $494.82 M |
| 11/05/2025 | $23.75 | $23.82 (0.29%) | $24.00 | $23.75 | 8.10 K | $503.09 M |
| 11/04/2025 | $23.62 | $23.62 (0%) | $23.62 | $23.62 | 1.52 K | $479.92 M |
| 11/03/2025 | $23.63 | $23.62 (-0.04%) | $23.75 | $23.62 | 12.40 K | $479.92 M |
| 10/31/2025 | $23.80 | $23.71 (-0.38%) | $23.80 | $23.65 | 6.11 K | $491.51 M |
| 10/30/2025 | $23.58 | $23.84 (1.1%) | $23.84 | $23.55 | 3.00 K | $489.83 M |
| 10/29/2025 | $23.89 | $23.90 (0.04%) | $23.95 | $23.79 | 1.50 K | $511.64 M |
| 10/28/2025 | $23.97 | $23.76 (-0.88%) | $23.99 | $23.72 | 5.41 K | $533.44 M |
| 10/27/2025 | $23.75 | $23.82 (0.29%) | $23.98 | $23.58 | 24.13 K | $526.73 M |
| 10/24/2025 | $23.80 | $23.73 (-0.29%) | $23.80 | $23.59 | 9.10 K | $521.70 M |
| 10/23/2025 | $23.60 | $23.60 (0%) | $23.77 | $23.57 | 27.54 K | $516.67 M |
| 10/22/2025 | $23.63 | $23.72 (0.38%) | $23.97 | $23.63 | 13.60 K | $525.06 M |
| 10/21/2025 | $24.08 | $23.75 (-1.37%) | $24.08 | $23.72 | 32.60 K | $528.41 M |
| 10/20/2025 | $24.21 | $24.09 (-0.5%) | $24.22 | $24.09 | 2.80 K | $541.83 M |
| 10/17/2025 | $24.30 | $24.26 (-0.16%) | $24.40 | $24.26 | 5.61 K | $543.51 M |
| 10/16/2025 | $24.43 | $24.38 (-0.2%) | $24.43 | $24.30 | 2.03 K | $550.22 M |
| 10/15/2025 | $24.29 | $24.30 (0.04%) | $24.38 | $24.12 | 6.60 K | $566.99 M |
| 10/14/2025 | $24.35 | $24.29 (-0.25%) | $24.35 | $24.28 | 1.11 K | $570.35 M |
| 10/13/2025 | $24.20 | $24.27 (0.29%) | $24.34 | $24.19 | 1.10 K | $565.32 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.
