Get the Stockscreener App
4.13
5.71%
-0.25
Ready Capital Corp Stock (RC) Price History
The historical daily chart and data for Ready Capital Corp stock (RC), show that the latest closing stock price as of May 09, 2025, is $4.13.
- Ready Capital Corp all-time high stock price is $19.48, occurred on September 02, 2014.
- The lowest Ready Capital Corp stock price recorded was $3.9201 on April 03, 2020. Since then, Ready Capital Corp's stock price has risen over 5.35% to $4.13 now.
- The 52-week high stock price for RC is $9.535, representing a 130.87% increase from the current share price, occurred on July 18, 2024.
- The 52-week low stock price for RC is $3.925, indicating a -4.96% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Ready Capital Corp (RC) stock in the beginning of 2024 was $16.09. The stock closed the year at $11.14, a loss of over -30.76% for the year.
The table below shows more information about RC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.25 | $3.92 | $0.325 | 5,746,562.0 | -5.71% |
| May 08, 2025 | $4.48 | $4.31 | $0.17 | 3,745,599.0 | -0.68% |
| May 07, 2025 | $4.46 | $4.37 | $0.095 | 1,661,840.0 | +1.15% |
| May 06, 2025 | $4.46 | $4.33 | $0.13 | 1,999,749.0 | -1.80% |
| May 05, 2025 | $4.51 | $4.37 | $0.1392 | 1,715,375.0 | -1.11% |
| May 02, 2025 | $4.54 | $4.43 | $0.11 | 2,199,902.0 | +0.22% |
| May 01, 2025 | $4.54 | $4.40 | $0.1381 | 2,158,254.0 | +0.67% |
| Apr 30, 2025 | $4.47 | $4.25 | $0.215 | 3,649,938.0 | -0.22% |
| Apr 29, 2025 | $4.62 | $4.42 | $0.205 | 3,432,509.0 | -2.41% |
| Apr 28, 2025 | $4.60 | $4.41 | $0.1884 | 1,756,302.0 | +3.39% |
| Apr 25, 2025 | $4.43 | $4.30 | $0.1299 | 2,419,712.0 | +0.00% |
| Apr 24, 2025 | $4.47 | $4.36 | $0.11 | 2,312,747.0 | -0.90% |
| Apr 23, 2025 | $4.62 | $4.41 | $0.215 | 2,504,935.0 | +0.00% |
| Apr 22, 2025 | $4.50 | $4.38 | $0.125 | 1,653,293.0 | +2.06% |
| Apr 21, 2025 | $4.38 | $4.24 | $0.145 | 2,661,038.0 | -0.46% |
| Apr 17, 2025 | $4.43 | $4.16 | $0.275 | 2,320,574.0 | +4.52% |
| Apr 16, 2025 | $4.43 | $4.19 | $0.24 | 3,525,270.0 | -5.62% |
| Apr 15, 2025 | $4.57 | $4.41 | $0.155 | 1,564,240.0 | -0.45% |
| Apr 14, 2025 | $4.56 | $4.37 | $0.19 | 1,724,094.0 | +0.90% |
| Apr 11, 2025 | $4.50 | $4.28 | $0.215 | 2,218,381.0 | -1.34% |
Ready Capital Corp Stock (RC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ready Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ready Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ready Capital Corp Stock (RC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.54 | $3.92 | $0.615 | 24,973,843.0 | -7.19% |
| Apr, 2025 | $5.24 | $4.16 | $1.08 | 57,430,489.0 | -12.57% |
| Mar, 2025 | $5.70 | $4.76 | $0.94 | 80,062,778.0 | -26.55% |
| Feb, 2025 | $7.03 | $6.39 | $0.64 | 35,723,596.0 | +4.21% |
| Jan, 2025 | $7.13 | $6.45 | $0.6882 | 35,643,502.0 | -2.49% |
Ready Capital Corp Stock (RC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.64 | $6.81 | $0.83 | 42,126,163.0 | -6.78% |
| Nov, 2024 | $7.52 | $6.65 | $0.87 | 29,001,999.0 | +7.59% |
| Oct, 2024 | $7.61 | $6.82 | $0.79 | 33,614,766.0 | -10.22% |
| Sep, 2024 | $8.41 | $7.52 | $0.892 | 41,318,090.0 | -7.96% |
| Aug, 2024 | $9.32 | $8.10 | $1.22 | 37,652,290.0 | -10.67% |
| Jul, 2024 | $9.54 | $7.97 | $1.56 | 32,915,778.0 | +13.45% |
| Jun, 2024 | $8.63 | $8.08 | $0.55 | 25,188,691.0 | -1.45% |
| May, 2024 | $9.00 | $7.93 | $1.07 | 32,562,406.0 | -2.58% |
| Apr, 2024 | $9.11 | $8.25 | $0.86 | 27,966,320.0 | -6.68% |
| Mar, 2024 | $9.27 | $8.30 | $0.97 | 29,980,708.0 | +3.40% |
| Feb, 2024 | $9.52 | $8.40 | $1.12 | 33,793,133.0 | -5.76% |
| Jan, 2024 | $10.36 | $9.35 | $1.01 | 25,024,355.0 | -8.59% |
Ready Capital Corp Stock (RC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.67 | $10.11 | $1.56 | 32,644,369.0 | +0.29% |
| Nov, 2023 | $10.44 | $9.33 | $1.11 | 18,912,827.0 | +8.38% |
| Oct, 2023 | $10.47 | $9.19 | $1.28 | 22,131,025.0 | -6.73% |
| Sep, 2023 | $11.14 | $9.97 | $1.17 | 25,970,400.0 | -7.42% |
| Aug, 2023 | $11.51 | $10.21 | $1.30 | 21,296,293.0 | -5.62% |
| Jul, 2023 | $11.97 | $10.65 | $1.32 | 19,920,285.0 | +2.57% |
| Jun, 2023 | $11.45 | $9.70 | $1.75 | 58,583,066.0 | +11.57% |
| May, 2023 | $11.20 | $9.77 | $1.43 | 34,599,735.0 | -5.78% |
| Apr, 2023 | $10.79 | $9.78 | $1.02 | 19,944,405.0 | +5.51% |
| Mar, 2023 | $11.29 | $9.36 | $1.93 | 46,292,991.0 | -9.68% |
| Feb, 2023 | $13.49 | $10.55 | $2.94 | 19,285,404.0 | -14.89% |
| Jan, 2023 | $13.27 | $11.07 | $2.20 | 13,917,819.0 | +18.76% |
0.08%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):