NYSE:RC | Historical Stock Price | Ready Capital Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.40$2.78$5.54$11.04$22.00$43.832013-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$13.45$20.6052,100——
2016-12-29$13.35$20.4532,400——
2016-12-28$13.35$20.4558,100——
2016-12-27$13.55$20.2265,400——
2016-12-23$13.65$20.37206,900——
2016-12-22$13.40$20.00120,600——
2016-12-21$13.30$19.85410,200——
2016-12-20$13.50$20.14113,600——
2016-12-19$13.40$20.00112,500——
2016-12-16$13.40$20.00217,000——
2016-12-15$13.30$19.8586,800——
2016-12-14$13.50$20.1470,900——
2016-12-13$13.45$20.07772,300——
2016-12-12$13.55$20.2266,000——
2016-12-09$13.95$20.8295,300——
2016-12-08$13.90$20.7453,800——
2016-12-07$13.80$20.59102,300——
2016-12-06$13.70$20.4454,100——
2016-12-05$13.65$20.3774,600——
2016-12-02$13.20$19.7043,200——
2016-12-01$13.15$19.6246,200——
2016-11-30$13.20$19.7092,700——
2016-11-29$13.15$19.6224,800——
2016-11-28$13.05$19.4779,600——
2016-11-25$12.95$19.3263,300——
2016-11-23$12.80$19.10103,400——
2016-11-22$12.90$19.25136,500——
2016-11-21$12.60$18.8091,700——
2016-11-18$12.50$18.6546,700——
2016-11-17$12.60$18.8021,700——
2016-11-16$12.65$18.8878,700——
2016-11-15$12.55$18.7384,100——
2016-11-14$12.50$18.6546,900——
2016-11-11$12.70$18.9594,000——
2016-11-10$12.65$18.8844,600——
2016-11-09$12.50$18.6570,100——
2016-11-08$12.70$18.95102,600——
2016-11-07$12.85$19.17104,800——
2016-11-04$12.90$19.2572,600——
2016-11-03$13.00$19.4090,900——
2016-11-02$13.15$19.62221,300——
2016-11-01$12.72$18.98106,300——
2016-10-31$13.40$20.0047,800——
2016-10-28$13.25$19.7746,700——
2016-10-27$13.45$20.0798,600——
2016-10-26$13.40$20.00161,300——
2016-10-25$14.85$22.16140,800——
2016-10-24$14.90$22.2360,300——
2016-10-21$14.55$21.7155,800——
2016-10-20$14.55$21.71115,100——
2016-10-19$14.45$21.56126,900——
2016-10-18$14.45$21.56104,100——
2016-10-17$14.30$21.3496,000——
2016-10-14$14.33$21.38104,300——
2016-10-13$14.32$21.3721,800——
2016-10-12$14.30$21.3421,000——
2016-10-11$14.30$21.3429,600——
2016-10-10$14.29$21.3258,700——
2016-10-07$14.20$21.1973,600——
2016-10-06$14.18$21.1653,600——
2016-10-05$14.20$21.19133,600——
2016-10-04$14.23$21.2352,200——
2016-10-03$14.33$21.3848,300——
2016-09-30$14.43$21.5329,000——
2016-09-29$14.37$21.4462,000——
2016-09-28$14.48$21.61169,400——
2016-09-27$14.64$21.2535,700——
2016-09-26$14.48$21.0263,500——
2016-09-23$14.55$21.1238,500——
2016-09-22$14.52$21.0779,600——
2016-09-21$14.58$21.1654,300——
2016-09-20$14.47$21.0052,300——
2016-09-19$14.47$21.0020,700——
2016-09-16$14.28$20.7375,400——
2016-09-15$14.22$20.6478,500——
2016-09-14$14.06$20.4110,000——
2016-09-13$14.09$20.4517,000——
2016-09-12$14.09$20.4525,400——
2016-09-09$13.80$20.0368,400——
2016-09-08$13.82$20.0653,200——
2016-09-07$13.78$20.0014,700——
2016-09-06$13.80$20.0346,400——
2016-09-02$13.79$20.0124,700——
2016-09-01$13.67$19.8417,400——
2016-08-31$13.80$20.039,000——
2016-08-30$13.76$19.9715,200——
2016-08-29$13.81$20.048,400——
2016-08-26$13.72$19.9124,200——
2016-08-25$13.78$20.0017,300——
2016-08-24$13.71$19.9042,800——
2016-08-23$13.75$19.9613,700——
2016-08-22$13.78$20.0018,200——
2016-08-19$13.73$19.9343,600——
2016-08-18$13.81$20.0429,600——
2016-08-17$13.81$20.0454,800——
2016-08-16$13.99$20.3112,100——
2016-08-15$14.07$20.4220,500——
2016-08-12$14.12$20.4915,300——
2016-08-11$13.94$20.2360,900——
2016-08-10$14.09$20.4529,700——
2016-08-09$14.27$20.7117,900——
2016-08-08$14.36$20.8421,800——
2016-08-05$14.33$20.8029,200——
2016-08-04$14.30$20.7558,000——
2016-08-03$14.15$20.5421,200——
2016-08-02$14.07$20.4233,900——
2016-08-01$13.78$20.005,100——
2016-07-29$13.68$19.8619,200——
2016-07-28$13.59$19.7211,700——
2016-07-27$13.63$19.787,100——
2016-07-26$13.71$19.9032,500——
2016-07-25$13.52$19.6217,500——
2016-07-22$13.56$19.6811,500——
2016-07-21$13.53$19.647,100——
2016-07-20$13.54$19.6528,000——
2016-07-19$13.55$19.676,800——
2016-07-18$13.57$19.7015,900——
2016-07-15$13.61$19.7510,700——
2016-07-14$13.75$19.9619,400——
2016-07-13$13.62$19.776,100——
2016-07-12$13.74$19.9417,100——
2016-07-11$13.59$19.729,700——
2016-07-08$13.62$19.7719,000——
2016-07-07$13.60$19.746,800——
2016-07-06$13.62$19.777,700——
2016-07-05$13.54$19.6526,000——
2016-07-01$13.70$19.889,200——
2016-06-30$13.71$19.9023,500——
2016-06-29$13.70$19.8814,900——
2016-06-28$13.68$19.8614,100——
2016-06-27$13.88$19.5654,900——
2016-06-24$14.12$19.9029,200——
2016-06-23$14.24$20.079,800——
2016-06-22$14.25$20.0914,000——
2016-06-21$14.22$20.0416,300——
2016-06-20$14.36$20.248,300——
2016-06-17$14.40$20.3027,900——
2016-06-16$14.21$20.0310,900——
2016-06-15$14.06$19.8218,900——
2016-06-14$14.07$19.8311,200——
2016-06-13$14.15$19.9515,400——
2016-06-10$14.17$19.979,400——
2016-06-09$14.28$20.136,700——
2016-06-08$14.34$20.2113,000——
2016-06-07$14.24$20.0712,700——
2016-06-06$14.28$20.1316,200——
2016-06-03$14.22$20.0421,200——
2016-06-02$14.18$19.9984,600——
2016-06-01$14.46$20.3821,400——
2016-05-31$14.45$20.3721,400——
2016-05-27$14.52$20.4742,200——
2016-05-26$14.53$20.4819,400——
2016-05-25$14.57$20.5421,500——
2016-05-24$14.60$20.5811,100——
2016-05-23$14.49$20.4214,300——
2016-05-20$14.41$20.3123,400——
2016-05-19$14.21$20.0314,900——
2016-05-18$14.29$20.1417,600——
2016-05-17$14.30$20.1625,500——
2016-05-16$14.36$20.2413,600——
2016-05-13$14.31$20.1711,000——
2016-05-12$14.30$20.1634,400——
2016-05-11$14.38$20.2727,800——
2016-05-10$14.39$20.2849,000——
2016-05-09$14.48$20.4155,600——
2016-05-06$14.45$20.3716,800——
2016-05-05$14.41$20.3129,500——
2016-05-04$14.41$20.3126,800——
2016-05-03$14.42$20.3351,600——
2016-05-02$14.47$20.4018,600——
2016-04-29$14.55$20.5120,700——
2016-04-28$14.58$20.5557,700——
2016-04-27$14.53$20.4830,000——
2016-04-26$14.66$20.6624,500——
2016-04-25$14.62$20.6123,600——
2016-04-22$14.64$20.6422,300——
2016-04-21$14.50$20.4461,900——
2016-04-20$14.82$20.8949,000——
2016-04-19$14.90$21.0032,300——
2016-04-18$14.96$21.0938,800——
2016-04-15$15.06$21.2325,900——
2016-04-14$15.13$21.3338,400——
2016-04-13$15.15$21.3526,400——
2016-04-12$15.11$21.3029,400——
2016-04-11$15.08$21.2682,800——
2016-04-08$14.88$20.9769,900——
2016-04-07$14.91$21.02470,300——
2016-04-06$14.75$20.7929,400——
2016-04-05$14.76$20.8127,100——
2016-04-04$14.91$21.0230,300——
2016-04-01$14.83$20.9031,300——
2016-03-31$14.92$21.0311,800——
2016-03-30$14.90$21.0034,300——
2016-03-29$14.92$21.0333,400——
2016-03-28$15.25$20.9361,200——
2016-03-24$15.27$20.9679,000——
2016-03-23$15.10$20.7346,700——
2016-03-22$15.28$20.9726,600——
2016-03-21$15.20$20.8625,200——
2016-03-18$15.24$20.9253,700——
2016-03-17$15.19$20.8522,900——
2016-03-16$15.06$20.6735,000——
2016-03-15$15.03$20.6331,000——
2016-03-14$15.14$20.7821,600——
2016-03-11$15.30$21.0063,800——
2016-03-10$15.30$21.00107,700——
2016-03-09$15.36$21.08157,500——
2016-03-08$14.66$20.1253,200——
2016-03-07$14.46$19.8524,400——
2016-03-04$14.25$19.5629,600——
2016-03-03$14.10$19.3522,500——
2016-03-02$14.02$19.2423,100——
2016-03-01$13.96$19.1630,500——
2016-02-29$14.05$19.2916,500——
2016-02-26$13.98$19.1942,700——
2016-02-25$13.79$18.9311,400——
2016-02-24$13.74$18.8619,100——
2016-02-23$13.64$18.7220,300——
2016-02-22$13.74$18.8615,600——
2016-02-19$13.69$18.7911,800——
2016-02-18$13.67$18.7624,300——
2016-02-17$13.69$18.7911,100——
2016-02-16$13.36$18.3414,300——
2016-02-12$13.21$18.1318,100——
2016-02-11$12.72$17.4638,100——
2016-02-10$13.01$17.8621,000——
2016-02-09$13.21$18.1345,300——
2016-02-08$13.55$18.6076,200——
2016-02-05$13.90$19.0820,200——
2016-02-04$14.24$19.5570,300——
2016-02-03$14.11$19.3747,600——
2016-02-02$13.78$18.9130,000——
2016-02-01$13.81$18.9625,900——
2016-01-29$13.63$18.7121,000——
2016-01-28$13.03$17.8813,100——
2016-01-27$13.03$17.8835,600——
2016-01-26$13.07$17.9467,800——
2016-01-25$12.80$17.5782,600——
2016-01-22$13.29$18.2445,600——
2016-01-21$13.19$18.1038,000——
2016-01-20$12.97$17.8071,800——
2016-01-19$13.26$18.2024,100——
2016-01-15$13.70$18.8032,600——
2016-01-14$14.11$19.3720,900——
2016-01-13$14.13$19.3947,400——
2016-01-12$14.56$19.9933,600——
2016-01-11$14.63$20.0832,400——
2016-01-08$14.79$20.3021,200——
2016-01-07$14.78$20.2936,500——
2016-01-06$15.15$20.7945,500——
2016-01-05$15.03$20.6342,500——
2016-01-04$15.00$20.5926,500——