Ready Capital Corporation (RCB) Historical Stock Data

24.18 ↓0.17 (-0.70%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RCB is down -0.08% a day on average. There have been 19 days where Ready Capital Corporation closed green and 11 days where RCB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	24.35	24.18	↓$0.17 (-0.70%)	24.10	24.37	15.06K
2025-05-08	24.51	24.35	↓$0.16 (-0.64%)	24.35	24.51	2.39K
2025-05-07	24.47	24.35	↓$0.12 (-0.51%)	24.35	24.57	2.10K
2025-05-06	24.40	24.41	↑$0.01 (0.04%)	24.40	24.45	2.49K
2025-05-05	24.65	24.35	↓$0.30 (-1.22%)	24.35	24.65	2.93K
2025-05-02	24.35	24.41	↑$0.06 (0.25%)	24.35	24.47	2.80K
2025-05-01	24.59	24.32	↓$0.27 (-1.10%)	24.32	24.59	1.85K
2025-04-30	24.42	24.48	↑$0.06 (0.25%)	24.42	24.55	2.82K
2025-04-29	24.52	24.52	↑$0.00 (0.00%)	24.50	24.54	5.01K
2025-04-28	24.41	24.45	↑$0.04 (0.16%)	24.40	24.54	1.11K
2025-04-25	24.40	24.41	↑$0.01 (0.04%)	24.40	24.41	598
2025-04-24	24.35	24.49	↑$0.14 (0.59%)	24.35	24.53	3.40K
2025-04-23	24.40	24.40	↑$0.00 (0.00%)	24.35	24.41	2.53K
2025-04-22	24.38	24.38	↑$0.00 (0.02%)	24.38	24.40	3.32K
2025-04-21	24.35	24.35	↑$0.00 (0.00%)	24.32	24.38	7.62K
2025-04-17	24.35	24.35	↑$0.00 (0.00%)	24.34	24.36	2.91K
2025-04-16	24.31	24.34	↑$0.03 (0.12%)	24.31	24.39	13.23K
2025-04-15	24.85	24.38	↓$0.47 (-1.89%)	24.30	24.85	7.57K
2025-04-14	24.75	24.73	↓$0.02 (-0.10%)	24.70	24.75	9.35K
2025-04-11	24.66	24.74	↑$0.08 (0.32%)	24.61	24.75	16.99K
2025-04-10	24.66	24.65	↓$0.01 (-0.04%)	24.62	24.75	8.71K
2025-04-09	24.65	24.68	↑$0.03 (0.12%)	24.55	24.77	51.03K
2025-04-08	24.75	24.67	↓$0.08 (-0.32%)	24.64	24.75	21.80K
2025-04-07	24.70	24.60	↓$0.10 (-0.40%)	24.52	24.73	78.93K
2025-04-04	24.79	24.65	↓$0.14 (-0.56%)	24.65	24.79	95.41K
2025-04-03	24.74	24.75	↑$0.01 (0.04%)	24.65	24.79	63.60K
2025-04-02	24.70	24.79	↑$0.09 (0.36%)	24.65	24.80	36.08K
2025-04-01	24.48	24.75	↑$0.27 (1.10%)	24.48	24.80	266.56K
2025-03-31	24.30	24.43	↑$0.13 (0.53%)	24.30	24.50	191.68K
2025-03-28	24.00	24.30	↑$0.30 (1.25%)	24.00	24.50	0.93M