Ready Capital Corporation RC-PE
8.27 USD -0.70 (-7.80%)
As ofNov 13, 2026, 3:10 PM EST
8.27 Day range 8.55
8.27 52-week range 14.43
- YTD
- -40.80%
- 1 year
- -42.37%
RC-PE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.60 | 8.97 | 8.34 | 8.97 | +0.37 | +4.30% | 10,663 |
| Nov 11, 2026 | 9.02 | 9.02 | 8.60 | 8.60 | -0.35 | -3.91% | 2,693 |
| Nov 10, 2026 | 9.20 | 9.20 | 8.90 | 8.95 | -0.29 | -3.14% | 10,318 |
| Nov 9, 2026 | 8.92 | 9.24 | 8.65 | 9.24 | -0.02 | -0.22% | 22,512 |
| Nov 6, 2026 | 9.77 | 9.77 | 9.10 | 9.26 | -0.22 | -2.32% | 37,802 |
| Nov 5, 2026 | 10.01 | 10.50 | 9.01 | 9.48 | -0.80 | -7.78% | 21,418 |
| Nov 4, 2026 | 10.30 | 10.42 | 10.00 | 10.28 | +0.04 | +0.39% | 16,720 |
| Nov 3, 2026 | 10.05 | 10.27 | 10.05 | 10.24 | +0.10 | +0.99% | 13,954 |
| Nov 2, 2026 | 9.88 | 10.30 | 9.80 | 10.14 | +0.14 | +1.40% | 10,658 |
| Oct 30, 2026 | 10.25 | 10.30 | 10.00 | 10.00 | -0.10 | -0.99% | 10,798 |
| Oct 29, 2026 | 10.02 | 10.15 | 9.92 | 10.10 | -0.05 | -0.49% | 12,775 |
| Oct 28, 2026 | 10.26 | 10.26 | 9.76 | 10.15 | -0.16 | -1.55% | 10,268 |
| Oct 27, 2026 | 10.33 | 10.40 | 10.30 | 10.31 | +0.09 | +0.88% | 4,707 |
| Oct 26, 2026 | 10.17 | 10.22 | 10.17 | 10.22 | +0.07 | +0.69% | 5,626 |
| Oct 23, 2026 | 10.33 | 10.33 | 10.14 | 10.15 | -0.09 | -0.88% | 9,392 |
| Oct 22, 2026 | 10.45 | 10.49 | 10.15 | 10.24 | -0.38 | -3.58% | 24,805 |
| Oct 21, 2026 | 10.58 | 10.79 | 10.40 | 10.62 | -0.14 | -1.30% | 17,983 |
| Oct 20, 2026 | 10.56 | 10.76 | 10.50 | 10.76 | +0.26 | +2.48% | 5,701 |
| Oct 19, 2026 | 10.62 | 10.62 | 10.50 | 10.50 | -0.16 | -1.50% | 16,384 |
| Oct 16, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | -0.32 | -2.91% | 383 |
| Oct 15, 2026 | 10.63 | 10.98 | 10.63 | 10.98 | +0.38 | +3.58% | 4,924 |
| Oct 14, 2026 | 10.60 | 11.52 | 10.60 | 10.60 | -0.28 | -2.57% | 3,106 |
| Oct 13, 2026 | 10.98 | 11.36 | 10.50 | 10.88 | -0.12 | -1.09% | 6,792 |
| Oct 12, 2026 | 11.15 | 11.25 | 10.87 | 11.00 | -0.15 | -1.35% | 9,214 |
| Oct 9, 2026 | 11.13 | 11.45 | 11.11 | 11.15 | -0.04 | -0.36% | 8,612 |
| Oct 8, 2026 | 11.12 | 11.35 | 11.11 | 11.19 | +0.01 | +0.09% | 7,027 |
| Oct 7, 2026 | 11.21 | 11.30 | 11.18 | 11.18 | -0.12 | -1.06% | 3,817 |
| Oct 6, 2026 | 11.24 | 11.60 | 11.24 | 11.30 | 0.00 | 0.00% | 5,154 |
| Oct 5, 2026 | 11.21 | 11.37 | 10.99 | 11.30 | +0.03 | +0.27% | 4,304 |
| Oct 2, 2026 | 11.26 | 11.57 | 11.26 | 11.27 | 0.00 | 0.00% | 2,912 |
| Oct 1, 2026 | 11.60 | 11.96 | 11.27 | 11.27 | -0.47 | -4.00% | 8,234 |
| Sep 30, 2026 | 11.75 | 11.75 | 11.37 | 11.74 | -0.13 | -1.10% | 22,352 |
| Sep 29, 2026 | 11.60 | 11.96 | 11.49 | 11.87 | +0.15 | +1.28% | 8,736 |
| Sep 28, 2026 | 11.70 | 11.72 | 11.44 | 11.72 | -0.05 | -0.42% | 5,759 |
| Sep 25, 2026 | 11.70 | 11.89 | 11.11 | 11.77 | +0.02 | +0.17% | 35,516 |
| Sep 24, 2026 | 11.90 | 12.28 | 11.74 | 11.75 | -0.15 | -1.26% | 22,396 |
| Sep 23, 2026 | 12.13 | 12.13 | 11.60 | 11.90 | -0.31 | -2.54% | 6,169 |
| Sep 22, 2026 | 12.50 | 12.50 | 11.83 | 12.21 | -0.11 | -0.89% | 4,555 |
| Sep 21, 2026 | 12.41 | 12.57 | 12.12 | 12.32 | -0.30 | -2.38% | 8,339 |
| Sep 18, 2026 | 12.10 | 12.62 | 12.10 | 12.62 | +0.06 | +0.48% | 930 |
| Sep 17, 2026 | 12.15 | 13.08 | 12.15 | 12.56 | +0.11 | +0.88% | 6,375 |
| Sep 16, 2026 | 12.07 | 12.45 | 12.06 | 12.45 | +0.25 | +2.05% | 21,005 |
| Sep 15, 2026 | 12.41 | 12.41 | 12.04 | 12.20 | -0.30 | -2.40% | 12,975 |
| Sep 14, 2026 | 12.80 | 12.80 | 12.40 | 12.50 | -0.42 | -3.25% | 8,830 |
| Sep 11, 2026 | 13.04 | 13.15 | 12.90 | 12.92 | -0.15 | -1.15% | 5,666 |
| Sep 10, 2026 | 13.19 | 13.19 | 13.07 | 13.07 | -0.24 | -1.80% | 5,650 |
| Sep 9, 2026 | 13.18 | 13.31 | 13.16 | 13.31 | +0.13 | +0.99% | 2,264 |
| Sep 8, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | -0.06 | -0.45% | 222 |
| Sep 4, 2026 | 13.11 | 13.24 | 13.11 | 13.24 | +0.09 | +0.68% | 637 |
| Sep 3, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | -0.11 | -0.83% | 425 |
| Sep 2, 2026 | 13.11 | 13.36 | 13.11 | 13.26 | +0.07 | +0.53% | 9,318 |
| Sep 1, 2026 | 13.18 | 13.34 | 13.18 | 13.19 | -0.01 | -0.08% | 8,750 |
| Aug 31, 2026 | 13.44 | 13.44 | 13.19 | 13.20 | -0.15 | -1.12% | 3,062 |
| Aug 28, 2026 | 13.24 | 13.35 | 13.24 | 13.35 | +0.06 | +0.45% | 469 |
| Aug 27, 2026 | 13.18 | 13.29 | 13.18 | 13.29 | +0.03 | +0.23% | 1,793 |
| Aug 26, 2026 | 13.32 | 13.35 | 13.26 | 13.26 | -0.21 | -1.56% | 2,393 |
| Aug 25, 2026 | 13.32 | 13.47 | 13.32 | 13.47 | +0.12 | +0.90% | 5,919 |
| Aug 24, 2026 | 13.16 | 13.35 | 13.16 | 13.35 | +0.14 | +1.06% | 2,137 |
| Aug 21, 2026 | 13.34 | 13.34 | 13.16 | 13.21 | -0.19 | -1.42% | 6,979 |
| Aug 20, 2026 | 13.19 | 13.40 | 13.19 | 13.40 | +0.10 | +0.75% | 4,868 |
| Aug 19, 2026 | 13.17 | 13.39 | 13.17 | 13.30 | +0.06 | +0.45% | 6,959 |
| Aug 18, 2026 | 13.24 | 13.48 | 13.22 | 13.24 | 0.00 | 0.00% | 6,622 |
| Aug 17, 2026 | 12.99 | 13.25 | 12.99 | 13.24 | +0.08 | +0.61% | 6,646 |
| Aug 14, 2026 | 12.94 | 13.20 | 12.94 | 13.16 | +0.22 | +1.70% | 3,980 |
| Aug 13, 2026 | 13.17 | 13.23 | 12.92 | 12.94 | +0.13 | +1.01% | 3,675 |
65 days, newest first. Daily bars as drawn on the RC-PE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.