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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.42$31.23501,700——
2019-12-30$15.35$31.09382,100——
2019-12-27$15.76$31.11432,200——
2019-12-26$15.74$31.07366,900——
2019-12-24$15.70$30.99302,500——
2019-12-23$15.55$30.69442,500——
2019-12-20$15.49$30.571,565,300——
2019-12-19$15.48$30.55431,300——
2019-12-18$15.54$30.67369,400——
2019-12-17$15.48$30.55344,600——
2019-12-16$15.35$30.30569,300——
2019-12-13$15.23$30.06796,100——
2019-12-12$15.23$30.06422,500——
2019-12-11$15.16$29.92717,400——
2019-12-10$15.40$30.40563,000——
2019-12-09$15.37$30.341,923,300——
2019-12-06$15.62$30.837,312,400——
2019-12-05$15.49$30.573,681,500——
2019-12-04$15.90$31.381,216,100——
2019-12-03$16.24$32.052,148,600——
2019-12-02$15.72$31.0365,100——
2019-11-29$15.77$31.1343,400——
2019-11-27$15.68$30.9556,700——
2019-11-26$15.53$30.6582,700——
2019-11-25$15.67$30.9382,500——
2019-11-22$15.44$30.4865,700——
2019-11-21$15.54$30.6740,000——
2019-11-20$15.64$30.87110,300——
2019-11-19$15.59$30.7783,600——
2019-11-18$15.63$30.8558,400——
2019-11-15$15.71$31.0178,800——
2019-11-14$15.73$31.05123,800——
2019-11-13$15.84$31.2664,500——
2019-11-12$15.86$31.3084,500——
2019-11-11$15.85$31.2884,100——
2019-11-08$15.86$31.30152,800——
2019-11-07$16.12$31.82153,800——
2019-11-06$15.89$31.3682,200——
2019-11-05$15.84$31.2665,200——
2019-11-04$15.90$31.38138,800——
2019-11-01$16.03$31.64143,500——
2019-10-31$15.83$31.24379,600——
2019-10-30$16.27$32.1191,900——
2019-10-29$16.28$32.1399,300——
2019-10-28$16.17$31.9291,100——
2019-10-25$16.21$31.9965,700——
2019-10-24$16.32$32.2185,000——
2019-10-23$16.42$32.41184,100——
2019-10-22$16.23$32.0365,900——
2019-10-21$16.31$32.1998,500——
2019-10-18$16.17$31.9288,800——
2019-10-17$16.06$31.7080,100——
2019-10-16$15.84$31.2699,800——
2019-10-15$15.82$31.2365,400——
2019-10-14$15.76$31.1176,500——
2019-10-11$15.81$31.2196,000——
2019-10-10$15.63$30.8591,600——
2019-10-09$15.57$30.7362,900——
2019-10-08$15.54$30.6778,400——
2019-10-07$15.64$30.87113,900——
2019-10-04$15.69$30.97119,900——
2019-10-03$15.64$30.8780,300——
2019-10-02$15.64$30.87143,400——
2019-10-01$15.78$31.1590,800——
2019-09-30$15.92$31.42153,000——
2019-09-27$15.92$31.42127,100——
2019-09-26$16.37$31.52180,500——
2019-09-25$16.52$31.81192,400——
2019-09-24$16.25$31.29151,400——
2019-09-23$16.32$31.42107,100——
2019-09-20$16.32$31.421,396,500——
2019-09-19$16.38$31.54210,300——
2019-09-18$16.31$31.41235,900——
2019-09-17$16.35$31.48403,800——
2019-09-16$15.89$30.60571,200——
2019-09-13$15.25$29.36141,400——
2019-09-12$15.13$29.13135,700——
2019-09-11$15.19$29.25140,800——
2019-09-10$15.15$29.17113,100——
2019-09-09$15.08$29.04105,500——
2019-09-06$14.82$28.5476,300——
2019-09-05$14.67$28.25131,000——
2019-09-04$14.63$28.1797,500——
2019-09-03$14.55$28.02134,300——
2019-08-30$14.68$28.2789,700——
2019-08-29$14.71$28.32120,100——
2019-08-28$14.62$28.1572,200——
2019-08-27$14.62$28.15102,400——
2019-08-26$14.90$28.6995,800——
2019-08-23$14.64$28.19114,400——
2019-08-22$14.96$28.8166,400——
2019-08-21$15.03$28.9471,100——
2019-08-20$14.95$28.7968,100——
2019-08-19$14.93$28.7583,000——
2019-08-16$14.72$28.34192,400——
2019-08-15$14.45$27.8289,800——
2019-08-14$14.41$27.75153,900——
2019-08-13$14.75$28.4081,500——
2019-08-12$14.82$28.54101,400——
2019-08-09$15.03$28.94154,800——
2019-08-08$15.08$29.04197,600——
2019-08-07$14.94$28.77122,000——
2019-08-06$14.87$28.63107,900——
2019-08-05$14.90$28.69187,200——
2019-08-02$15.05$28.98101,500——
2019-08-01$15.21$29.29182,000——
2019-07-31$15.37$29.60242,900——
2019-07-30$15.24$29.35132,700——
2019-07-29$15.13$29.13102,400——
2019-07-26$15.12$29.1195,200——
2019-07-25$15.04$28.9668,200——
2019-07-24$15.15$29.17129,000——
2019-07-23$15.13$29.13128,300——
2019-07-22$15.00$28.88154,600——
2019-07-19$15.00$28.88109,000——
2019-07-18$15.16$29.1981,500——
2019-07-17$15.17$29.21157,300——
2019-07-16$15.14$29.15170,100——
2019-07-15$15.09$29.06119,800——
2019-07-12$15.11$29.09250,000——
2019-07-11$15.00$28.88116,300——
2019-07-10$14.95$28.7996,700——
2019-07-09$14.94$28.77108,600——
2019-07-08$14.94$28.77121,200——
2019-07-05$14.98$28.84107,400——
2019-07-03$14.83$28.56203,900——
2019-07-02$14.72$28.34141,500——
2019-07-01$14.88$28.65158,200——
2019-06-28$14.90$28.69606,100——
2019-06-27$14.76$28.42171,300——
2019-06-26$15.10$28.31200,600——
2019-06-25$15.12$28.34128,800——
2019-06-24$15.11$28.32136,000——
2019-06-21$15.05$28.21221,700——
2019-06-20$15.25$28.59117,800——
2019-06-19$15.20$28.49267,900——
2019-06-18$15.33$28.74187,700——
2019-06-17$15.35$28.77338,000——
2019-06-14$15.25$28.59272,800——
2019-06-13$15.16$28.42287,800——
2019-06-12$14.87$27.87170,200——
2019-06-11$14.82$27.78112,900——
2019-06-10$14.79$27.72192,900——
2019-06-07$14.65$27.4699,600——
2019-06-06$14.76$27.67122,200——
2019-06-05$14.81$27.76129,300——
2019-06-04$14.90$27.93125,600——
2019-06-03$14.69$27.54178,700——
2019-05-31$14.57$27.31662,100——
2019-05-30$14.54$27.26243,500——
2019-05-29$14.72$27.59129,200——
2019-05-28$14.75$27.65203,500——
2019-05-24$14.67$27.50134,700——
2019-05-23$14.57$27.31119,300——
2019-05-22$14.61$27.39115,000——
2019-05-21$14.75$27.65529,000——
2019-05-20$14.53$27.24184,900——
2019-05-17$14.61$27.39146,500——
2019-05-16$14.71$27.57170,400——
2019-05-15$14.72$27.59142,200——
2019-05-14$14.76$27.67106,900——
2019-05-13$14.65$27.46149,400——
2019-05-10$14.80$27.74150,100——
2019-05-09$14.85$27.84149,500——
2019-05-08$15.25$28.59110,300——
2019-05-07$15.19$28.47116,000——
2019-05-06$15.18$28.4698,800——
2019-05-03$15.29$28.66104,300——
2019-05-02$15.08$28.2751,700——
2019-05-01$15.07$28.2590,800——
2019-04-30$15.11$28.32175,300——
2019-04-29$15.19$28.47105,600——
2019-04-26$15.00$28.1284,100——
2019-04-25$14.80$27.74121,100——
2019-04-24$14.97$28.06106,100——
2019-04-23$14.85$27.84152,000——
2019-04-22$14.78$27.71149,100——
2019-04-18$14.63$27.42100,900——
2019-04-17$14.72$27.59128,000——
2019-04-16$14.84$27.82184,900——
2019-04-15$14.44$27.0798,000——
2019-04-12$14.42$27.0384,800——
2019-04-11$14.41$27.01122,200——
2019-04-10$14.49$27.16143,200——
2019-04-09$14.39$26.97120,700——
2019-04-08$14.48$27.14238,200——
2019-04-05$14.45$27.09153,300——
2019-04-04$14.48$27.14124,900——
2019-04-03$14.43$27.05117,100——
2019-04-02$14.36$26.92299,400——
2019-04-01$14.55$27.27216,200——
2019-03-29$14.67$27.50531,700——
2019-03-28$14.72$27.591,496,500——
2019-03-27$15.02$28.16362,400——
2019-03-26$15.53$28.36383,900——
2019-03-25$15.36$28.05354,900——
2019-03-22$14.94$27.28232,600——
2019-03-21$14.84$27.10260,500——
2019-03-20$14.77$26.97374,100——
2019-03-19$14.81$27.05125,000——
2019-03-18$14.91$27.23154,600——
2019-03-15$14.76$26.96264,000——
2019-03-14$14.83$27.08226,300——
2019-03-13$15.05$27.49555,600——
2019-03-12$15.62$28.5392,900——
2019-03-11$15.67$28.62130,200——
2019-03-08$15.51$28.3373,400——
2019-03-07$15.52$28.34111,800——
2019-03-06$15.58$28.45139,300——
2019-03-05$15.80$28.85109,400——
2019-03-04$16.06$29.33155,100——
2019-03-01$16.08$29.37161,500——
2019-02-28$16.13$29.46261,700——
2019-02-27$15.92$29.07151,200——
2019-02-26$15.86$28.96103,500——
2019-02-25$15.83$28.91161,600——
2019-02-22$16.00$29.22705,000——
2019-02-21$16.04$29.29141,200——
2019-02-20$15.78$28.82304,800——
2019-02-19$16.15$29.49114,700——
2019-02-15$16.20$29.59117,300——
2019-02-14$16.14$29.48216,000——
2019-02-13$16.23$29.64157,500——
2019-02-12$16.14$29.48115,700——
2019-02-11$16.11$29.42177,700——
2019-02-08$15.86$28.96140,000——
2019-02-07$15.69$28.65104,800——
2019-02-06$15.80$28.8585,500——
2019-02-05$15.87$28.9879,000——
2019-02-04$15.85$28.95131,000——
2019-02-01$15.78$28.82101,700——
2019-01-31$15.64$28.56159,300——
2019-01-30$15.36$28.0587,700——
2019-01-29$15.27$27.8995,200——
2019-01-28$15.21$27.78145,700——
2019-01-25$15.23$27.81132,000——
2019-01-24$14.95$27.3097,700——
2019-01-23$14.85$27.1268,000——
2019-01-22$14.79$27.01117,600——
2019-01-18$14.76$26.96147,600——
2019-01-17$14.87$27.16336,300——
2019-01-16$14.84$27.10126,400——
2019-01-15$14.57$26.61146,400——
2019-01-14$14.57$26.6175,400——
2019-01-11$14.55$26.5772,600——
2019-01-10$14.48$26.4454,600——
2019-01-09$14.52$26.5277,100——
2019-01-08$14.43$26.35101,000——
2019-01-07$14.18$25.90127,600——
2019-01-04$13.97$25.5194,900——
2019-01-03$13.77$25.1553,600——
2019-01-02$13.79$25.1847,800——