Ready Capital Corp (RC-P-D) Exchange: NYSE
Data as of Aug. 20, 2025
$24.99 ($0.00) 0.00%
Ready Capital Corp - Daily Information
Click for more stock information on Ready Capital Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.99 |
Invest in Ready Capital Corp (RC-P-D)
Historical Stock Data for Ready Capital Corp (RC-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 3,535 |
| 2021-07-13 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 6,342 |
| 2021-07-12 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 1,999 |
| 2021-07-09 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 5,555 |
| 2021-07-08 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 1,852 |
| 2021-07-07 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 5,700 |
| 2021-07-06 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 5,786 |
| 2021-07-02 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 13,310 |
| 2021-07-01 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 6,641 |
| 2021-06-30 | $24.98 | $24.99 | $24.97 | $24.97 | $24.97 | 13,368 |
| 2021-06-29 | $25.14 | $25.14 | $24.98 | $24.98 | $24.98 | 13,961 |
| 2021-06-28 | $25.45 | $25.46 | $25.44 | $25.46 | $24.98 | 37,096 |
| 2021-06-25 | $25.43 | $25.46 | $25.43 | $25.46 | $24.98 | 10,454 |
| 2021-06-24 | $25.43 | $25.45 | $25.43 | $25.45 | $24.97 | 12,251 |
| 2021-06-23 | $25.42 | $25.46 | $25.42 | $25.44 | $24.96 | 5,186 |
| 2021-06-22 | $25.42 | $25.45 | $25.42 | $25.45 | $24.97 | 37,414 |
| 2021-06-21 | $25.42 | $25.45 | $25.41 | $25.43 | $24.95 | 49,910 |
| 2021-06-18 | $25.42 | $25.43 | $25.42 | $25.42 | $24.95 | 34,524 |
| 2021-06-17 | $25.42 | $25.44 | $25.42 | $25.43 | $24.95 | 8,907 |
| 2021-06-16 | $25.41 | $25.43 | $25.41 | $25.43 | $24.95 | 4,474 |
| 2021-06-15 | $25.39 | $25.42 | $25.39 | $25.41 | $24.93 | 1,755 |
| 2021-06-14 | $25.39 | $25.41 | $25.39 | $25.40 | $24.93 | 9,932 |
| 2021-06-11 | $25.39 | $25.40 | $25.39 | $25.40 | $24.92 | 3,358 |
| 2021-06-10 | $25.38 | $25.40 | $25.38 | $25.39 | $24.91 | 2,536 |
| 2021-06-09 | $25.39 | $25.39 | $25.39 | $25.39 | $24.91 | 1,773 |
| 2021-06-08 | $25.35 | $25.40 | $25.35 | $25.39 | $24.91 | 8,620 |
| 2021-06-07 | $25.35 | $25.40 | $25.35 | $25.38 | $24.90 | 57,262 |
| 2021-06-04 | $25.40 | $25.42 | $25.36 | $25.41 | $24.93 | 33,839 |
| 2021-06-03 | $25.25 | $25.42 | $25.25 | $25.40 | $24.92 | 14,072 |
| 2021-06-02 | $25.33 | $25.34 | $25.30 | $25.32 | $24.85 | 4,682 |
| 2021-06-01 | $25.35 | $25.35 | $25.31 | $25.33 | $24.86 | 2,774 |
| 2021-05-28 | $25.31 | $25.34 | $25.31 | $25.34 | $24.87 | 13,777 |
| 2021-05-27 | $25.28 | $25.30 | $25.26 | $25.28 | $24.81 | 12,763 |
| 2021-05-26 | $25.30 | $25.31 | $25.27 | $25.27 | $24.80 | 9,087 |
| 2021-05-25 | $25.25 | $25.32 | $25.25 | $25.30 | $24.83 | 811 |
| 2021-05-24 | $25.25 | $25.30 | $25.25 | $25.28 | $24.81 | 1,468 |
| 2021-05-21 | $25.30 | $25.30 | $25.25 | $25.25 | $24.78 | 5,008 |
| 2021-05-20 | $25.31 | $25.31 | $25.31 | $25.31 | $24.84 | 431 |
| 2021-05-19 | $25.27 | $25.33 | $25.27 | $25.33 | $24.86 | 592 |
| 2021-05-18 | $25.30 | $25.33 | $25.30 | $25.30 | $24.83 | 2,564 |
| 2021-05-17 | $25.25 | $25.33 | $25.20 | $25.29 | $24.82 | 6,108 |
| 2021-05-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.78 | 63 |
| 2021-05-13 | $25.22 | $25.25 | $25.20 | $25.25 | $24.78 | 1,377 |
| 2021-05-12 | $25.22 | $25.24 | $25.19 | $25.23 | $24.75 | 3,259 |
| 2021-05-11 | $25.17 | $25.33 | $25.17 | $25.22 | $24.75 | 8,344 |
| 2021-05-10 | $25.25 | $25.33 | $25.20 | $25.28 | $24.81 | 6,799 |
| 2021-05-07 | $25.17 | $25.22 | $25.15 | $25.22 | $24.75 | 5,426 |
| 2021-05-06 | $25.15 | $25.20 | $25.15 | $25.20 | $24.73 | 3,626 |
| 2021-05-05 | $25.14 | $25.16 | $25.14 | $25.15 | $24.68 | 3,100 |
| 2021-05-04 | $25.19 | $25.24 | $25.19 | $25.21 | $24.74 | 5,662 |
| 2021-05-03 | $25.17 | $25.20 | $25.16 | $25.20 | $24.73 | 7,372 |
| 2021-04-30 | $25.17 | $25.17 | $25.11 | $25.17 | $24.70 | 6,319 |
| 2021-04-29 | $25.19 | $25.20 | $25.15 | $25.17 | $24.70 | 2,588 |
| 2021-04-28 | $25.16 | $25.19 | $25.16 | $25.18 | $24.71 | 3,934 |
| 2021-04-27 | $25.11 | $25.15 | $25.11 | $25.15 | $24.68 | 5,196 |
| 2021-04-26 | $25.14 | $25.14 | $25.07 | $25.13 | $24.66 | 3,961 |
| 2021-04-23 | $25.13 | $25.14 | $25.10 | $25.10 | $24.63 | 2,046 |
| 2021-04-22 | $25.15 | $25.16 | $25.12 | $25.12 | $24.65 | 1,416 |
| 2021-04-21 | $25.11 | $25.19 | $25.11 | $25.13 | $24.66 | 3,934 |
| 2021-04-20 | $25.10 | $25.11 | $25.09 | $25.10 | $24.63 | 4,386 |
| 2021-04-19 | $25.11 | $25.11 | $25.07 | $25.09 | $24.62 | 5,713 |
| 2021-04-16 | $25.11 | $25.11 | $25.08 | $25.09 | $24.62 | 2,451 |
| 2021-04-15 | $25.06 | $25.12 | $25.06 | $25.08 | $24.61 | 3,751 |
| 2021-04-14 | $25.05 | $25.08 | $25.05 | $25.08 | $24.61 | 3,641 |
| 2021-04-13 | $25.06 | $25.06 | $25.01 | $25.05 | $24.58 | 2,473 |
| 2021-04-12 | $25.16 | $25.16 | $25.01 | $25.01 | $24.54 | 9,266 |
| 2021-04-09 | $25.07 | $25.16 | $25.07 | $25.09 | $24.62 | 3,867 |
| 2021-04-08 | $25.07 | $25.16 | $25.06 | $25.13 | $24.65 | 23,565 |
| 2021-04-07 | $25.26 | $25.26 | $25.26 | $25.26 | $24.79 | 208 |
| 2021-04-06 | $25.04 | $25.26 | $25.04 | $25.26 | $24.79 | 3,934 |
| 2021-04-05 | $25.05 | $25.19 | $24.99 | $25.10 | $24.63 | 6,949 |
| 2021-04-01 | $25.01 | $25.07 | $24.95 | $25.05 | $24.58 | 23,047 |
| 2021-03-31 | $24.94 | $25.00 | $24.74 | $25.00 | $24.53 | 11,814 |
| 2021-03-30 | $24.93 | $24.96 | $24.71 | $24.96 | $24.49 | 17,777 |
| 2021-03-29 | $25.26 | $25.33 | $25.21 | $25.23 | $24.29 | 20,754 |
| 2021-03-26 | $25.16 | $25.23 | $25.11 | $25.23 | $24.29 | 29,231 |
| 2021-03-25 | $25.06 | $25.31 | $25.06 | $25.15 | $24.22 | 15,254 |
| 2021-03-24 | $24.99 | $25.23 | $24.99 | $25.06 | $24.13 | 6,898 |
| 2021-03-23 | $25.44 | $25.44 | $24.90 | $25.00 | $24.07 | 26,481 |
| 2021-03-22 | $25.25 | $25.39 | $25.01 | $25.17 | $24.24 | 2,054 |