5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-11.41%
YEAR-TO-DATE PERFORMANCE
+1.86%
1 YEAR PERFORMANCE
-15.11%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $21.33 | $21.35 (0.09%) | $21.35 | $21.33 | 667 | |
| 02/19/2026 | $21.65 | $21.42 (-1.06%) | $21.67 | $21.37 | 14.20 K | $289.61 M |
| 02/18/2026 | $21.81 | $21.65 (-0.73%) | $21.89 | $21.65 | 8.93 K | $296.23 M |
| 02/17/2026 | $21.38 | $21.70 (1.5%) | $21.70 | $21.38 | 5.54 K | $287.95 M |
| 02/13/2026 | $21.50 | $21.36 (-0.65%) | $21.70 | $21.25 | 16.50 K | $279.68 M |
| 02/12/2026 | $21.39 | $21.35 (-0.19%) | $21.50 | $21.20 | 8.02 K | $274.72 M |
| 02/11/2026 | $21.31 | $21.40 (0.42%) | $21.42 | $21.25 | 2.64 K | $302.85 M |
| 02/10/2026 | $21.13 | $21.16 (0.14%) | $21.29 | $21.00 | 34.33 K | $307.81 M |
| 02/09/2026 | $21.34 | $21.16 (-0.84%) | $21.34 | $21.04 | 14.90 K | $317.74 M |
| 02/06/2026 | $21.17 | $21.20 (0.14%) | $21.25 | $21.17 | 15.20 K | $340.91 M |
| 02/05/2026 | $21.11 | $21.17 (0.28%) | $21.24 | $21.10 | 6.90 K | $326.02 M |
| 02/04/2026 | $21.20 | $21.25 (0.24%) | $21.25 | $21.10 | 9.00 K | $337.60 M |
| 02/03/2026 | $21.17 | $21.25 (0.38%) | $21.25 | $21.15 | 3.30 K | $340.91 M |
| 02/02/2026 | $21.19 | $21.19 (0%) | $21.25 | $20.93 | 13.50 K | $344.22 M |
| 01/30/2026 | $21.55 | $21.06 (-2.27%) | $21.68 | $21.00 | 18.30 K | $352.50 M |
| 01/29/2026 | $21.56 | $21.67 (0.51%) | $21.69 | $21.49 | 5.60 K | $365.74 M |
| 01/28/2026 | $21.82 | $21.69 (-0.6%) | $21.82 | $21.64 | 1.80 K | $365.74 M |
| 01/27/2026 | $21.75 | $21.78 (0.14%) | $21.79 | $21.49 | 11.81 K | $382.28 M |
| 01/26/2026 | $21.66 | $21.83 (0.78%) | $21.83 | $21.62 | 5.80 K | $372.36 M |
| 01/23/2026 | $21.62 | $21.54 (-0.37%) | $21.62 | $21.54 | 1.30 K | $382.28 M |
| 01/22/2026 | $21.60 | $21.63 (0.14%) | $21.74 | $21.60 | 2.71 K | $378.97 M |
| 01/21/2026 | $21.60 | $21.60 (0%) | $21.68 | $21.50 | 4.20 K | $387.25 M |
| 01/20/2026 | $21.68 | $21.65 (-0.14%) | $21.72 | $21.47 | 11.70 K | $402.14 M |
| 01/16/2026 | $21.72 | $21.69 (-0.14%) | $21.75 | $21.62 | 9.94 K | $382.28 M |
| 01/15/2026 | $21.65 | $21.64 (-0.05%) | $21.99 | $21.32 | 33.70 K | $365.74 M |
| 01/14/2026 | $21.32 | $21.64 (1.5%) | $21.67 | $21.27 | 5.50 K | $350.84 M |
| 01/13/2026 | $21.60 | $21.50 (-0.46%) | $21.74 | $21.50 | 10.10 K | $342.57 M |
| 01/12/2026 | $21.04 | $21.59 (2.61%) | $21.60 | $21.04 | 15.14 K | $347.53 M |
| 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 |
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.
