Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Ready Capital Corporation (RCB)

Compare
24.35
+0.01
+(0.04%)
At close: April 17 at 3:46:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.3524.3624.3424.3524.352,900
Apr 16, 202524.3124.3924.3124.3424.3413,200
Apr 15, 2025 0.388 Dividend
Apr 15, 202524.8524.8524.3024.3824.387,600
Apr 14, 202524.7524.7524.7024.7324.349,300
Apr 11, 202524.6624.7524.6024.7424.3517,000
Apr 10, 202524.6624.7524.6024.6524.268,700
Apr 9, 202524.6524.7924.5524.6824.2951,000
Apr 8, 202524.7524.7524.6424.6724.2821,800
Apr 7, 202524.7024.7424.5224.6024.2179,500
Apr 4, 202524.7924.7924.6524.6524.2695,400
Apr 3, 202524.7424.7924.6524.7524.3663,600
Apr 2, 202524.7024.8024.6524.7924.4036,100
Apr 1, 202524.4824.8024.4824.7524.36266,600
Mar 31, 202524.3024.5024.3024.4324.05191,700
Mar 28, 202524.0024.5024.0024.3023.92928,800
Mar 27, 202524.0224.0223.9824.0123.632,700
Mar 26, 202524.0124.0724.0124.0423.6613,800
Mar 25, 202524.0024.0323.9524.0223.648,200
Mar 24, 202523.9424.0023.9423.9823.606,100
Mar 21, 202523.9223.9523.9023.9323.552,600
Mar 20, 202523.8023.9723.8023.9323.559,800
Mar 19, 202523.9323.9323.8023.8823.5114,400
Mar 18, 202523.9823.9823.8323.8623.4912,700
Mar 17, 202523.8023.9423.8023.8223.4511,000
Mar 14, 202524.0024.0023.8223.8723.506,300
Mar 13, 202523.8223.9723.8023.8423.474,400
Mar 12, 202523.8523.8523.6123.7923.4217,400
Mar 11, 202523.9823.9823.5123.7523.38104,300
Mar 10, 202524.0224.0323.9623.9623.5919,300
Mar 7, 202524.0024.0623.9723.9923.6121,300
Mar 6, 202524.0024.0223.9724.0123.6313,900
Mar 5, 202524.1024.1023.9523.9923.6141,500
Mar 4, 202524.0024.0424.0024.0223.6516,900
Mar 3, 202524.0524.1123.9524.0323.6587,600
Feb 28, 202524.1024.1024.0924.1023.7233,600
Feb 27, 202524.1224.1224.0924.0923.7121,200
Feb 26, 202524.1624.1624.0924.1023.7222,400
Feb 25, 202524.1024.1324.0924.1023.72112,600
Feb 24, 202524.1124.1224.0824.0923.7124,800
Feb 21, 202524.1124.1124.0924.1023.7222,200
Feb 20, 202524.1024.1124.0924.1023.721,181,700
Feb 19, 202524.1324.1324.0924.0923.7241,400
Feb 18, 202524.1224.1224.1124.1223.7431,800
Feb 14, 202524.1024.1124.0924.1023.7215,400
Feb 13, 202524.1424.1524.1024.1123.7319,900
Feb 12, 202524.1024.1124.0924.1023.7224,600
Feb 11, 202524.0824.1424.0824.1123.7326,100
Feb 10, 202524.0324.1124.0324.1023.7218,900
Feb 7, 202524.0524.1024.0224.0223.6422,400
Feb 6, 202524.1324.1624.0024.0623.6830,600
Feb 5, 202524.1924.1924.0024.0823.7179,000
Feb 4, 202524.1524.1624.0024.0823.7115,500
Feb 3, 202524.0324.1424.0324.1023.7230,100
Jan 31, 202524.2424.3224.0024.0023.6263,100
Jan 30, 202524.1524.2924.1224.1223.744,600
Jan 29, 202524.1724.1724.0924.1123.7318,900
Jan 28, 202524.2924.2924.0924.0923.718,500
Jan 27, 202524.2024.2124.1424.2023.824,800
Jan 24, 202524.1924.1924.1424.1423.761,000
Jan 23, 202524.1524.2924.0924.1923.815,300
Jan 22, 202524.2224.2824.0824.1523.7715,500
Jan 21, 202524.2124.3224.2124.3223.942,500
Jan 17, 202524.1024.2024.1024.2023.828,400
Jan 16, 202524.2024.2124.0024.0823.703,200
Jan 15, 202524.3024.3024.0924.2023.824,100
Jan 14, 202524.4224.5024.3824.5024.123,300
Jan 13, 202524.4024.5524.3524.5524.163,500
Jan 10, 202524.4524.4524.3724.4224.049,100
Jan 8, 202524.5024.5624.4524.5624.173,700
Jan 7, 202524.5024.5524.4224.5524.169,600
Jan 6, 202524.4124.5624.4124.5024.125,500
Jan 3, 202524.5124.5424.3824.4024.027,500
Jan 2, 202524.6924.6924.4124.4524.067,700
Dec 31, 202424.4124.8424.4124.8424.4526,300
Dec 30, 202424.3524.4424.3524.4124.036,000
Dec 27, 202424.3424.3524.3224.3523.971,600
Dec 26, 202424.3524.3524.3324.3423.962,200
Dec 24, 202424.3224.3224.2524.2923.913,300
Dec 23, 202424.3524.3824.2624.3023.925,000
Dec 20, 202424.3424.3424.2024.3423.966,800
Dec 19, 202424.3624.3624.2524.3523.975,200
Dec 18, 202424.3624.4324.3524.4324.053,300
Dec 17, 202424.3524.4224.3524.3723.991,600
Dec 16, 202424.3524.4124.3524.4124.031,100
Dec 13, 202424.3624.4224.3224.3523.973,400
Dec 12, 202424.2824.4424.2624.3423.965,000
Dec 11, 202424.3524.3524.2924.2923.91600
Dec 10, 202424.4624.4624.3624.4024.023,900
Dec 9, 202424.2524.4624.2524.4524.071,800
Dec 6, 202424.3624.3624.3224.3223.94800
Dec 5, 202424.2724.2724.2324.2323.851,700
Dec 4, 202424.2224.4624.2224.2823.9010,300
Dec 3, 202424.2324.4124.2324.3123.933,100
Dec 2, 202424.3624.5224.1524.4724.096,100
Nov 29, 202424.4324.5024.4324.5024.122,800
Nov 27, 202424.4324.4324.4324.4324.051,000
Nov 26, 202424.3724.4324.3724.4324.05500
Nov 25, 202424.4124.4124.3924.3924.011,400
Nov 22, 202424.4224.4224.3824.3824.001,100
Nov 21, 202424.4724.4724.3524.3824.002,200
Nov 20, 202424.4924.4924.4024.4524.071,200
Nov 19, 202424.3624.3824.3024.3623.981,500
Nov 18, 202424.5024.5024.5024.5024.122,500
Nov 15, 202424.4024.4124.3624.4124.032,700
Nov 14, 202424.4224.4224.2024.3824.008,400
Nov 13, 202424.4224.4224.3824.4224.041,400
Nov 12, 202424.4424.4624.4024.4124.032,400
Nov 11, 202424.4524.4524.3824.3824.0014,800
Nov 8, 202424.4124.4724.4124.4524.072,800
Nov 7, 202424.3824.4124.3624.3623.984,100
Nov 6, 202424.4024.4024.3424.3523.974,800
Nov 5, 202424.3624.4124.3624.4024.0212,700
Nov 4, 202424.4024.4924.3424.4124.0316,400
Nov 1, 202424.4824.4824.4824.4824.10600
Oct 31, 202424.3824.4824.3824.4824.101,900
Oct 30, 202424.4124.4124.3824.3824.00900
Oct 29, 202424.4724.4724.4424.4724.09600
Oct 28, 202424.4224.4624.4224.4624.081,900
Oct 25, 202424.3624.4424.3624.4424.062,100
Oct 24, 202424.3124.4724.2524.4724.093,000
Oct 23, 202424.3924.3924.3324.3623.982,400
Oct 22, 202424.4024.4324.3024.3023.923,600
Oct 21, 202424.3424.3924.3424.3623.982,200
Oct 18, 202424.3824.4024.3324.4024.022,900
Oct 17, 202424.3824.4024.3424.3823.995,500
Oct 16, 202424.3424.3924.3424.3423.9616,600
Oct 15, 2024 0.388 Dividend
Oct 15, 202424.3524.3524.2024.3323.953,000
Oct 14, 202424.5024.5024.5024.5023.73400
Oct 11, 202424.5324.6024.5324.6023.833,500
Oct 10, 202424.5524.6024.5424.5623.796,300
Oct 9, 202424.5524.5624.5524.5523.788,700
Oct 8, 202424.3924.4524.3924.4523.69700
Oct 7, 202424.4024.4024.4024.4023.64100
Oct 4, 202424.4524.4524.3624.3823.627,800
Oct 3, 202424.5224.5324.4724.5223.7544,700
Oct 2, 202424.4624.6224.4624.5223.752,800
Oct 1, 202424.4424.5624.4424.5323.765,900
Sep 30, 202424.4624.5524.3024.3023.5414,100
Sep 27, 202424.5024.5324.4724.5323.7613,700
Sep 26, 202424.5324.5324.4824.4923.723,400
Sep 25, 202424.4324.4824.4324.4423.688,600
Sep 24, 202424.4924.4924.3724.4223.662,400
Sep 23, 202424.4724.4824.4524.4523.691,600
Sep 20, 202424.3224.4624.3224.4623.6911,600
Sep 19, 202424.2024.4424.2024.3423.582,400
Sep 18, 202424.2424.4424.1824.1823.425,100
Sep 17, 202424.3324.3624.2424.3623.602,500
Sep 16, 202424.3424.4024.2224.3523.599,000
Sep 13, 202424.2424.3724.1024.3623.6012,200
Sep 12, 202424.2424.2424.2424.2423.481,600
Sep 11, 202424.1024.2224.1024.2023.441,800
Sep 10, 202424.1824.2224.1024.2223.462,500
Sep 9, 202424.1224.1824.0224.1823.4214,200
Sep 6, 202424.1224.1223.9524.0923.3411,000
Sep 5, 202424.1024.1324.0024.0623.316,000
Sep 4, 202424.0924.1024.0224.1023.354,800
Sep 3, 202423.9924.1023.9724.0223.2715,600
Aug 30, 202424.2024.2323.8623.8623.1145,700
Aug 29, 202424.2024.2024.1024.1823.426,800
Aug 28, 202424.1024.2024.1024.2023.445,800
Aug 27, 202424.1924.1924.1824.1823.421,700
Aug 26, 202424.1224.1924.1224.1923.434,000
Aug 23, 202424.1724.1924.1424.1723.416,200
Aug 22, 202424.1524.1724.1424.1623.40900
Aug 21, 202424.1524.1524.1424.1523.391,200
Aug 20, 202424.1524.1624.1524.1623.40400
Aug 19, 202424.1824.1824.1624.1623.406,000
Aug 16, 202424.1424.2124.1424.2123.451,500
Aug 15, 202424.0824.1024.0824.1023.35800
Aug 14, 202424.1024.1224.0724.0723.321,900
Aug 13, 202424.0924.1224.0324.0823.333,200
Aug 12, 202424.0324.1224.0024.0123.264,400
Aug 9, 202424.0424.0724.0124.0723.322,900
Aug 8, 202424.0424.0824.0424.0523.3012,500
Aug 7, 202423.9924.0123.9024.0123.265,500
Aug 6, 202423.9724.0023.8624.0023.252,900
Aug 5, 202423.9724.0323.9523.9523.204,800
Aug 2, 202423.9724.0223.9724.0223.27800
Aug 1, 202424.1524.1523.9623.9623.211,000
Jul 31, 202424.0424.0523.9824.0523.307,400
Jul 30, 202424.0524.0523.8524.0023.256,600
Jul 29, 202424.0924.0924.0524.0523.301,000
Jul 26, 202424.0924.0924.0424.0423.292,200
Jul 25, 202423.9823.9823.9823.9823.23900
Jul 24, 202424.0624.0624.0324.0323.28700
Jul 23, 202423.9423.9423.9423.9423.19700
Jul 22, 202423.9924.0323.8523.9823.232,500
Jul 19, 202424.0424.0423.9924.0123.261,100
Jul 18, 202424.0024.0623.9724.0423.293,600
Jul 17, 202424.0624.0623.9823.9823.232,100
Jul 16, 202424.1524.1524.0724.0723.325,100
Jul 15, 2024 0.388 Dividend
Jul 15, 202424.0324.0723.9324.0723.3214,400
Jul 12, 202424.2324.2524.2024.2023.075,700
Jul 11, 202424.2124.2324.1924.2323.102,000
Jul 10, 202424.1824.2524.1524.2023.073,500
Jul 9, 202424.1124.2024.1024.1823.0524,700
Jul 8, 202424.0924.2024.0924.1923.064,700
Jul 5, 202424.1424.1524.0924.1022.972,300
Jul 3, 202424.0324.1324.0324.0922.961,300
Jul 2, 202424.1124.1324.0824.1022.973,100
Jul 1, 202424.0024.0924.0024.0922.961,000
Jun 28, 202424.0824.0924.0024.0022.884,500
Jun 27, 202424.0824.0824.0824.0822.95100
Jun 26, 202424.0924.0924.0424.0922.96700
Jun 25, 202424.0924.0924.0524.0922.961,300
Jun 24, 202424.0924.0924.0624.0822.952,800
Jun 21, 202424.1424.1424.0624.0622.937,000
Jun 20, 202424.0824.0924.0824.0922.96900
Jun 18, 202424.0824.1024.0824.1022.98600
Jun 17, 202424.0724.0824.0724.0822.951,700
Jun 14, 202424.0124.0524.0124.0122.891,600
Jun 13, 202424.0724.0924.0024.0722.944,000
Jun 12, 202424.1124.1324.1024.1022.973,500
Jun 11, 202424.1124.1424.1124.1323.002,600
Jun 10, 202424.1124.1124.1124.1122.98400
Jun 7, 202424.1024.1024.1024.1022.97600
Jun 6, 202424.1324.1424.0524.0822.954,400
Jun 5, 202424.1024.1224.0724.0722.952,900
Jun 4, 202424.1324.1324.0424.0422.911,100
Jun 3, 202424.1424.1524.1024.1022.972,000
May 31, 202424.0824.1124.0624.1122.983,300
May 30, 202423.9524.0623.9524.0222.902,100
May 29, 202423.9524.0023.9223.9422.825,600
May 28, 202424.0824.0824.0224.0722.941,400
May 24, 202424.0724.1024.0724.1022.971,600
May 23, 202423.9924.1023.9424.1022.975,700
May 22, 202424.0024.0024.0024.0022.88500
May 21, 202424.0024.0024.0024.0022.88800
May 20, 202424.0224.0223.9523.9722.845,500
May 17, 202424.0624.1024.0624.1022.971,100
May 16, 202424.0424.1024.0424.0722.941,900
May 15, 202424.1024.1024.1024.1022.97500
May 14, 202424.0424.0424.0424.0422.911,200
May 13, 202423.9523.9823.9523.9622.84800
May 10, 202423.9624.1023.9624.0822.951,600
May 9, 202424.0124.0723.9024.0022.885,200
May 8, 202424.0824.1024.0424.1022.979,200
May 7, 202424.0824.0824.0124.0422.912,400
May 6, 202424.0824.0824.0124.0722.942,500
May 3, 202423.9624.0123.9123.9122.792,400
May 2, 202423.9724.0823.9223.9322.811,300
May 1, 202423.9524.1023.9524.1022.973,700
Apr 30, 202423.9024.1123.9024.1122.9813,700
Apr 29, 202423.9523.9823.9123.9522.8312,600
Apr 26, 202424.1324.1423.8123.9222.8024,500
Apr 25, 202424.1824.1823.9224.0722.941,500
Apr 24, 202423.9524.0023.9523.9522.831,700
Apr 23, 202424.0824.1124.0024.1122.982,000
Apr 22, 202423.9523.9523.9523.9522.83300
Apr 19, 202423.9523.9523.9523.9522.83600
Apr 18, 202424.0924.1023.9223.9522.834,100