Ready Capital Corp (RC) Historical Stock Data
4.13 ↓0.25 (-5.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RC is down -0.06% a day on average. There have been 14 days where Ready Capital Corp closed green and 16 days where RC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 3.93 | 4.25 | 5.75M |
| 2025-05-08 | 4.48 | 4.38 | ↓$0.10 (-2.23%) | 4.31 | 4.48 | 3.75M |
| 2025-05-07 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.37 | 4.46 | 1.46M |
| 2025-05-06 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.33 | 4.46 | 2M |
| 2025-05-05 | 4.37 | 4.44 | ↑$0.07 (1.60%) | 4.37 | 4.51 | 1.72M |
| 2025-05-02 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.43 | 4.54 | 2.20M |
| 2025-05-01 | 4.52 | 4.48 | ↓$0.04 (-0.88%) | 4.41 | 4.54 | 2.16M |
| 2025-04-30 | 4.38 | 4.45 | ↑$0.07 (1.60%) | 4.26 | 4.47 | 3.65M |
| 2025-04-29 | 4.53 | 4.46 | ↓$0.07 (-1.55%) | 4.42 | 4.63 | 3.43M |
| 2025-04-28 | 4.41 | 4.57 | ↑$0.16 (3.63%) | 4.41 | 4.60 | 1.76M |
| 2025-04-25 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.30 | 4.43 | 2.42M |
| 2025-04-24 | 4.46 | 4.42 | ↓$0.04 (-0.90%) | 4.36 | 4.47 | 2.31M |
| 2025-04-23 | 4.56 | 4.46 | ↓$0.10 (-2.19%) | 4.41 | 4.62 | 2.50M |
| 2025-04-22 | 4.42 | 4.46 | ↑$0.04 (0.90%) | 4.38 | 4.50 | 1.65M |
| 2025-04-21 | 4.35 | 4.37 | ↑$0.02 (0.46%) | 4.24 | 4.39 | 2.66M |
| 2025-04-17 | 4.20 | 4.39 | ↑$0.19 (4.52%) | 4.16 | 4.44 | 2.32M |
| 2025-04-16 | 4.41 | 4.20 | ↓$0.21 (-4.76%) | 4.19 | 4.43 | 3.53M |
| 2025-04-15 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.41 | 4.57 | 1.57M |
| 2025-04-14 | 4.50 | 4.47 | ↓$0.03 (-0.67%) | 4.37 | 4.56 | 1.73M |
| 2025-04-11 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.28 | 4.50 | 2.22M |
| 2025-04-10 | 4.72 | 4.49 | ↓$0.23 (-4.87%) | 4.38 | 4.76 | 2.42M |
| 2025-04-09 | 4.47 | 4.84 | ↑$0.37 (8.28%) | 4.38 | 4.94 | 4.90M |
| 2025-04-08 | 4.75 | 4.52 | ↓$0.23 (-4.84%) | 4.46 | 4.80 | 3.59M |
| 2025-04-07 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.42 | 4.95 | 4.34M |
| 2025-04-04 | 4.78 | 4.71 | ↓$0.07 (-1.46%) | 4.44 | 4.78 | 4.17M |
| 2025-04-03 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.85 | 5.04 | 2.66M |
| 2025-04-02 | 5.06 | 5.11 | ↑$0.05 (0.99%) | 5.05 | 5.18 | 1.90M |
| 2025-04-01 | 5.09 | 5.15 | ↑$0.06 (1.18%) | 5.05 | 5.24 | 2.18M |
| 2025-03-31 | 4.83 | 5.09 | ↑$0.26 (5.38%) | 4.80 | 5.10 | 3.60M |
| 2025-03-28 | 5.01 | 4.97 | ↓$0.04 (-0.80%) | 4.89 | 5.09 | 4.19M |
Create an account or log in to view more rows.
$RC diamond balls
$RC shorters eat my shit
$RC we back boys
$RC like if you’re buying Monday!! Let’s Go!!
$RC looking good today??
$RC still bullish
$RC trash
$RC bear trap
$RC Bull trap
$RC Bull flag forming?