5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
+8.43%
YEAR-TO-DATE PERFORMANCE
+10.50%
1 YEAR PERFORMANCE
-1.74%
Ready Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $23.01 | $23.20 (0.83%) | $23.20 | $23.01 | 4.50 K | $292.57 M |
| 08/12/2026 | $23.00 | $23.00 (0%) | $23.00 | $22.98 | 14.90 K | $287.64 M |
| 08/11/2026 | $22.92 | $22.90 (-0.09%) | $23.10 | $22.89 | 7.62 K | $294.22 M |
| 08/10/2026 | $23.08 | $22.89 (-0.82%) | $23.08 | $22.80 | 6.70 K | $304.08 M |
| 08/07/2026 | $22.80 | $23.10 (1.32%) | $23.20 | $22.80 | 4.64 K | $281.07 M |
| 08/06/2026 | $22.65 | $22.76 (0.49%) | $22.90 | $22.65 | 1.20 K | $254.77 M |
| 08/05/2026 | $22.90 | $22.68 (-0.96%) | $22.95 | $22.68 | 37.50 K | $253.12 M |
| 08/04/2026 | $23.02 | $22.92 (-0.43%) | $23.02 | $22.84 | 13.10 K | $261.34 M |
| 08/03/2026 | $23.04 | $23.03 (-0.04%) | $23.24 | $23.01 | 11.10 K | $251.48 M |
| 07/31/2026 | $23.07 | $23.09 (0.09%) | $23.25 | $23.07 | 5.60 K | $234.05 M |
| 07/30/2026 | $23.02 | $23.08 (0.26%) | $23.25 | $22.92 | 24.10 K | $237.33 M |
| 07/29/2026 | $23.05 | $23.03 (-0.09%) | $23.23 | $22.95 | 36.84 K | $235.69 M |
| 07/28/2026 | $23.25 | $23.18 (-0.3%) | $23.25 | $23.08 | 16.03 K | $237.33 M |
| 07/27/2026 | $23.29 | $23.27 (-0.09%) | $23.29 | $23.20 | 3.90 K | $240.60 M |
| 07/24/2026 | $23.15 | $23.20 (0.22%) | $23.24 | $23.14 | 4.60 K | $240.60 M |
| 07/23/2026 | $23.29 | $23.20 (-0.39%) | $23.32 | $23.07 | 15.60 K | $242.24 M |
| 07/22/2026 | $23.10 | $23.20 (0.43%) | $23.30 | $23.09 | 6.70 K | $248.78 M |
| 07/21/2026 | $23.14 | $23.10 (-0.17%) | $23.14 | $23.00 | 900 | $252.06 M |
| 07/20/2026 | $23.03 | $23.29 (1.13%) | $23.29 | $23.00 | 2.30 K | $252.06 M |
| 07/17/2026 | $23.06 | $23.13 (0.3%) | $23.24 | $23.06 | 600 | $253.69 M |
| 07/16/2026 | $23.23 | $23.23 (0%) | $23.30 | $23.09 | 3.40 K | $268.43 M |
| 07/15/2026 | $23.22 | $23.25 (0.13%) | $23.25 | $23.09 | 5.20 K | $265.15 M |
| 07/14/2026 | $23.21 | $23.05 (-0.69%) | $23.24 | $23.05 | 900 | $266.79 M |
| 07/13/2026 | $23.10 | $23.22 (0.52%) | $23.22 | $23.10 | 2.20 K | $263.52 M |
| 07/10/2026 | $23.15 | $23.17 (0.09%) | $23.17 | $23.09 | 2.60 K | $270.06 M |
| 07/09/2026 | $23.11 | $23.17 (0.26%) | $23.17 | $23.11 | 1.73 K | $278.25 M |
| 07/08/2026 | $22.81 | $23.16 (1.53%) | $23.17 | $22.81 | 8.20 K | $268.43 M |
| 07/07/2026 | $22.85 | $22.96 (0.48%) | $22.96 | $22.70 | 8.72 K | $274.97 M |
| 07/06/2026 | $22.67 | $22.70 (0.13%) | $22.70 | $22.57 | 2.82 K | $271.70 M |
| 07/02/2026 | $22.70 | $22.70 (0%) | $22.70 | $22.50 | 7.50 K | $292.98 M |
| 07/01/2026 | $22.51 | $22.70 (0.84%) | $22.85 | $22.51 | 6.50 K | $291.34 M |
| 06/30/2026 | $22.72 | $22.45 (-1.19%) | $22.72 | $22.16 | 33.40 K | $286.43 M |
| 06/29/2026 | $22.56 | $22.59 (0.13%) | $22.65 | $22.56 | 6.70 K | $288.07 M |
| 06/26/2026 | $22.48 | $22.56 (0.36%) | $22.73 | $22.48 | 3.50 K | $291.34 M |
| 06/25/2026 | $22.58 | $22.50 (-0.35%) | $22.58 | $22.41 | 7.40 K | $283.16 M |
| 06/24/2026 | $22.63 | $22.51 (-0.53%) | $22.65 | $22.51 | 4.00 K | $279.88 M |
| 06/23/2026 | $22.53 | $22.63 (0.44%) | $22.75 | $22.46 | 3.60 K | $274.97 M |
| 06/22/2026 | $22.70 | $22.63 (-0.31%) | $22.70 | $22.53 | 4.22 K | $261.88 M |
| 06/18/2026 | $22.53 | $22.61 (0.36%) | $22.70 | $22.48 | 4.40 K | $286.43 M |
| 06/17/2026 | $22.40 | $22.49 (0.4%) | $22.55 | $22.40 | 5.20 K | $271.70 M |
| 06/16/2026 | $22.52 | $22.45 (-0.31%) | $22.52 | $22.28 | 2.70 K | $273.34 M |
| 06/15/2026 | $22.27 | $22.37 (0.45%) | $22.45 | $22.27 | 5.80 K | $281.52 M |
| 06/12/2026 | $22.28 | $22.31 (0.13%) | $22.44 | $22.28 | 2.30 K | $276.61 M |
| 06/11/2026 | $22.33 | $22.31 (-0.09%) | $22.40 | $22.20 | 7.70 K | $284.79 M |
| 06/10/2026 | $22.45 | $22.33 (-0.53%) | $22.45 | $22.25 | 3.10 K | $271.70 M |
| 06/09/2026 | $22.41 | $22.40 (-0.04%) | $22.45 | $22.40 | 1.10 K | $274.97 M |
| 06/08/2026 | $22.32 | $22.29 (-0.13%) | $22.42 | $22.29 | 3.10 K | $283.16 M |
| 06/05/2026 | $22.26 | $22.29 (0.13%) | $22.30 | $22.22 | 6.50 K | $279.88 M |
| 06/04/2026 | $22.26 | $22.28 (0.09%) | $22.36 | $22.26 | 15.10 K | $281.52 M |
| 06/03/2026 | $22.26 | $22.35 (0.4%) | $22.41 | $22.26 | 1.80 K | $255.33 M |
| 06/02/2026 | $22.25 | $22.40 (0.67%) | $22.40 | $22.25 | 2.60 K | $271.70 M |
| 06/01/2026 | $22.13 | $22.25 (0.54%) | $22.30 | $22.13 | 3.10 K | $273.34 M |
| 05/29/2026 | $22.75 | $22.77 (0.09%) | $22.77 | $22.75 | 1.20 K | $291.34 M |
| 05/28/2026 | $22.73 | $22.82 (0.4%) | $22.82 | $22.67 | 23.00 K | $294.61 M |
| 05/27/2026 | $22.75 | $22.73 (-0.09%) | $22.82 | $22.71 | 27.80 K | $299.52 M |
| 05/26/2026 | $22.85 | $22.76 (-0.39%) | $22.85 | $22.75 | 6.40 K | $291.34 M |
| 05/22/2026 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 500 | $296.25 M |
| 05/21/2026 | $22.79 | $22.82 (0.13%) | $22.90 | $22.79 | 8.70 K | $302.80 M |
| 05/20/2026 | $22.75 | $22.84 (0.4%) | $22.84 | $22.75 | 8.20 K | $297.89 M |
| 05/19/2026 | $22.73 | $22.75 (0.09%) | $22.80 | $22.69 | 6.00 K | $278.25 M |
| 05/18/2026 | $22.65 | $22.73 (0.35%) | $22.74 | $22.65 | 4.30 K | $281.52 M |
| 05/15/2026 | $22.64 | $22.69 (0.22%) | $22.71 | $22.55 | 1.60 K | $283.16 M |
| 05/14/2026 | $22.68 | $22.59 (-0.4%) | $22.75 | $22.59 | 9.50 K | $281.52 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.
