Ready Capital Corporation RC-PC
8.00 USD -0.07 (-0.87%)
As ofNov 13, 2026, 1:29 PM EST
8.00 Day range 8.00
8.00 52-week range 14.99
- YTD
- -41.78%
- 1 year
- -45.05%
RC-PC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -0.07 | -0.87% | 500 |
| Nov 12, 2026 | 8.47 | 8.47 | 8.07 | 8.07 | -0.45 | -5.28% | 1,427 |
| Nov 11, 2026 | 8.65 | 8.65 | 8.52 | 8.52 | -0.18 | -2.07% | 2,329 |
| Nov 10, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | -0.24 | -2.68% | 233 |
| Nov 9, 2026 | 8.77 | 9.39 | 8.76 | 8.94 | +0.09 | +1.02% | 2,891 |
| Nov 6, 2026 | 9.07 | 9.41 | 8.48 | 8.85 | -0.36 | -3.91% | 4,098 |
| Nov 5, 2026 | 9.95 | 10.15 | 9.21 | 9.21 | -0.78 | -7.81% | 1,461 |
| Nov 4, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | +0.41 | +4.28% | 700 |
| Nov 3, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 9.80 | 10.02 | 9.58 | 9.58 | 0.00 | 0.00% | 1,749 |
| Oct 30, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.00 | 10.14 | 9.58 | 9.58 | 0.00 | 0.00% | 1,607 |
| Oct 28, 2026 | 9.67 | 9.74 | 9.58 | 9.58 | -0.28 | -2.84% | 783 |
| Oct 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 9.68 | 9.86 | 9.68 | 9.86 | +0.01 | +0.10% | 1,297 |
| Oct 19, 2026 | 9.92 | 10.50 | 9.85 | 9.85 | -0.66 | -6.28% | 608 |
| Oct 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 10.88 | 10.88 | 10.51 | 10.51 | +0.60 | +6.05% | 1,656 |
| Oct 14, 2026 | 10.40 | 11.23 | 9.91 | 9.91 | -0.49 | -4.71% | 1,952 |
| Oct 13, 2026 | 9.88 | 10.53 | 9.81 | 10.40 | -0.40 | -3.70% | 2,574 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.80 | 11.06 | 10.80 | 10.80 | +0.01 | +0.09% | 6,678 |
| Oct 8, 2026 | 10.84 | 10.84 | 10.57 | 10.79 | +0.07 | +0.65% | 910 |
| Oct 7, 2026 | 11.00 | 11.00 | 10.48 | 10.72 | -0.56 | -4.96% | 740 |
| Oct 6, 2026 | 10.67 | 11.49 | 10.63 | 11.28 | +0.44 | +4.06% | 5,212 |
| Oct 5, 2026 | 10.76 | 10.84 | 10.29 | 10.84 | -0.42 | -3.73% | 4,312 |
| Oct 2, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.68 | 11.38 | 10.68 | 11.26 | +0.28 | +2.55% | 4,595 |
| Sep 30, 2026 | 11.09 | 11.09 | 10.98 | 10.98 | -0.50 | -4.36% | 713 |
| Sep 29, 2026 | 11.83 | 11.83 | 10.83 | 11.48 | +0.67 | +6.20% | 2,709 |
| Sep 28, 2026 | 10.00 | 10.81 | 10.00 | 10.81 | -0.25 | -2.26% | 595 |
| Sep 25, 2026 | 10.40 | 11.07 | 10.16 | 11.06 | +0.12 | +1.10% | 3,682 |
| Sep 24, 2026 | 11.15 | 11.43 | 10.06 | 10.94 | -0.18 | -1.62% | 5,935 |
| Sep 23, 2026 | 11.16 | 11.40 | 11.12 | 11.12 | -0.19 | -1.68% | 555 |
| Sep 22, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | -0.22 | -1.91% | 105 |
| Sep 21, 2026 | 11.68 | 11.95 | 11.12 | 11.53 | -0.15 | -1.28% | 2,993 |
| Sep 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | +0.02 | +0.17% | 1,190 |
| Sep 17, 2026 | 11.15 | 11.95 | 11.03 | 11.66 | +0.04 | +0.34% | 5,393 |
| Sep 16, 2026 | 11.29 | 11.62 | 11.29 | 11.62 | -0.26 | -2.19% | 1,698 |
| Sep 15, 2026 | 12.18 | 12.21 | 11.57 | 11.88 | -0.38 | -3.10% | 3,599 |
| Sep 14, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24 | -1.92% | 293 |
| Sep 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 12.27 | 12.50 | 12.27 | 12.50 | +0.13 | +1.05% | 393 |
| Sep 2, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.13 | -1.04% | 105 |
| Sep 1, 2026 | 12.18 | 12.50 | 12.18 | 12.50 | +0.01 | +0.08% | 1,594 |
| Aug 31, 2026 | 12.49 | 12.50 | 12.21 | 12.49 | -0.01 | -0.08% | 1,170 |
| Aug 28, 2026 | 12.43 | 12.50 | 12.43 | 12.50 | -0.18 | -1.42% | 923 |
| Aug 27, 2026 | 12.40 | 12.68 | 12.35 | 12.68 | +0.56 | +4.62% | 4,040 |
| Aug 26, 2026 | 12.13 | 12.51 | 12.10 | 12.12 | -0.53 | -4.19% | 6,081 |
| Aug 25, 2026 | 12.70 | 12.72 | 12.60 | 12.65 | +0.46 | +3.77% | 1,837 |
| Aug 24, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | +0.06 | +0.49% | 179 |
| Aug 21, 2026 | 12.49 | 12.50 | 12.13 | 12.13 | -0.37 | -2.96% | 6,228 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.14 | 12.50 | 12.10 | 12.50 | +0.30 | +2.46% | 5,205 |
| Aug 18, 2026 | 12.20 | 12.21 | 12.20 | 12.20 | -0.07 | -0.57% | 357 |
| Aug 17, 2026 | 12.35 | 12.45 | 12.27 | 12.27 | +0.02 | +0.16% | 879 |
| Aug 14, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the RC-PC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.