Ready Capital Corporation Common Stock (NY:RC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	1.830	1.915	1.829	1.890	1,457,136	+0.04(+2.16%)
Apr 29, 2026	1.870	1.890	1.785	1.850	1,032,709	-0.05(-2.63%)
Apr 28, 2026	1.870	1.905	1.860	1.900	699,906	+0.03(+1.60%)
Apr 27, 2026	1.860	1.920	1.840	1.870	954,771	+0.01(+0.54%)
Apr 24, 2026	1.810	1.885	1.790	1.860	941,395	+0.05(+2.76%)
Apr 23, 2026	1.900	1.910	1.780	1.810	1,483,808	-0.11(-5.73%)
Apr 22, 2026	1.930	1.959	1.900	1.920	1,068,406	-0.01(-0.52%)
Apr 21, 2026	2.000	2.030	1.925	1.930	1,251,613	-0.07(-3.50%)
Apr 20, 2026	1.810	2.010	1.810	2.000	2,479,470	+0.15(+8.11%)
Apr 17, 2026	1.760	1.855	1.760	1.850	1,837,828	+0.10(+5.71%)
Apr 16, 2026	1.690	1.760	1.690	1.750	1,875,482	+0.05(+2.94%)
Apr 15, 2026	1.620	1.715	1.610	1.700	1,720,580	+0.08(+4.94%)
Apr 14, 2026	1.580	1.640	1.570	1.620	1,127,433	+0.02(+1.25%)
Apr 13, 2026	1.570	1.615	1.535	1.600	1,047,546	+0.02(+1.27%)
Apr 10, 2026	1.580	1.625	1.575	1.580	1,588,275	+0.03(+1.94%)
Apr 09, 2026	1.580	1.600	1.550	1.550	993,874	-0.03(-1.90%)
Apr 08, 2026	1.580	1.630	1.550	1.580	1,063,718	+0.04(+2.60%)
Apr 07, 2026	1.610	1.625	1.540	1.540	1,414,710	-0.08(-4.94%)
Apr 06, 2026	1.600	1.630	1.585	1.620	1,067,297	+0.02(+1.25%)
Apr 02, 2026	1.560	1.600	1.545	1.600	1,534,274	+0.03(+1.91%)
Apr 01, 2026	1.630	1.655	1.560	1.570	2,013,215	-0.05(-3.09%)
Mar 31, 2026	1.610	1.655	1.580	1.620	1,753,554	+0.02(+1.25%)
Mar 30, 2026	1.510	1.635	1.510	1.600	2,174,340	+0.08(+5.26%)
Mar 27, 2026	1.580	1.600	1.510	1.520	1,579,549	-0.08(-5.00%)
Mar 26, 2026	1.570	1.620	1.560	1.600	1,442,982	+0.02(+1.27%)
Mar 25, 2026	1.560	1.600	1.530	1.580	1,834,724	+0.05(+3.27%)
Mar 24, 2026	1.550	1.600	1.525	1.530	2,382,014	-0.02(-1.29%)
Mar 23, 2026	1.550	1.590	1.500	1.550	2,821,793	+0.04(+2.65%)
Mar 20, 2026	1.580	1.600	1.510	1.510	4,603,471	-0.07(-4.43%)
Mar 19, 2026	1.590	1.635	1.550	1.580	2,033,620	-0.01(-0.63%)
Mar 18, 2026	1.600	1.655	1.585	1.590	2,346,028	-0.04(-2.45%)
Mar 17, 2026	1.670	1.730	1.620	1.630	2,683,180	-0.07(-4.12%)
Mar 16, 2026	1.720	1.755	1.680	1.700	2,278,268	-0.04(-2.30%)
Mar 13, 2026	1.820	1.858	1.730	1.740	2,290,461	-0.08(-4.40%)
Mar 12, 2026	1.810	1.885	1.800	1.820	1,896,796	-0.05(-2.67%)
Mar 11, 2026	1.880	1.918	1.835	1.870	1,453,014	+0.00(+0.00%)
Mar 10, 2026	1.900	1.965	1.870	1.870	2,473,453	+0.02(+1.08%)
Mar 09, 2026	1.900	1.910	1.780	1.850	3,859,040	-0.07(-3.65%)
Mar 06, 2026	2.040	2.055	1.910	1.920	2,372,366	-0.14(-6.80%)
Mar 05, 2026	2.040	2.090	2.000	2.060	2,683,734	-0.01(-0.48%)
Mar 04, 2026	1.980	2.150	1.980	2.070	3,120,437	+0.05(+2.48%)
Mar 03, 2026	2.020	2.090	1.850	2.020	3,779,606	-0.04(-1.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.