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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.45$28.96372,400——
2020-12-30$12.33$28.68286,400——
2020-12-29$12.80$28.96471,100——
2020-12-28$12.95$29.30419,500——
2020-12-24$12.76$28.87175,000——
2020-12-23$12.75$28.85468,300——
2020-12-22$12.44$28.15464,500——
2020-12-21$12.37$27.99398,800——
2020-12-18$12.54$28.37835,900——
2020-12-17$12.51$28.31376,500——
2020-12-16$12.39$28.04519,200——
2020-12-15$12.39$28.04646,200——
2020-12-14$11.89$26.90522,400——
2020-12-11$11.60$26.25361,100——
2020-12-10$11.82$26.75464,100——
2020-12-09$11.98$27.11694,900——
2020-12-08$12.27$27.76822,600——
2020-12-07$12.35$27.941,538,700——
2020-12-04$13.81$31.25199,500——
2020-12-03$13.43$30.39276,200——
2020-12-02$13.35$30.21193,300——
2020-12-01$13.30$30.09254,800——
2020-11-30$12.94$29.28584,700——
2020-11-27$13.63$30.84101,600——
2020-11-25$13.55$30.66213,200——
2020-11-24$13.68$30.95457,100——
2020-11-23$13.85$31.34336,800——
2020-11-20$13.47$30.48193,600——
2020-11-19$13.26$30.00186,500——
2020-11-18$13.32$30.14357,000——
2020-11-17$13.51$30.57296,600——
2020-11-16$13.42$30.37433,100——
2020-11-13$12.61$28.53203,200——
2020-11-12$12.06$27.29216,000——
2020-11-11$12.44$28.15213,100——
2020-11-10$12.77$28.89468,300——
2020-11-09$11.67$26.41531,200——
2020-11-06$11.32$25.61282,200——
2020-11-05$11.75$26.59777,400——
2020-11-04$12.22$27.65433,800——
2020-11-03$12.24$27.70286,500——
2020-11-02$11.70$26.47301,400——
2020-10-30$11.24$25.43332,700——
2020-10-29$11.42$25.84262,400——
2020-10-28$11.10$25.12322,400——
2020-10-27$11.70$26.47204,000——
2020-10-26$11.62$26.29199,200——
2020-10-23$11.96$27.06237,600——
2020-10-22$11.67$26.41179,300——
2020-10-21$11.35$25.68244,000——
2020-10-20$11.55$26.13206,100——
2020-10-19$11.55$26.13155,300——
2020-10-16$11.83$26.77303,300——
2020-10-15$11.94$27.02220,300——
2020-10-14$11.73$26.54252,200——
2020-10-13$11.63$26.32286,300——
2020-10-12$11.61$26.27175,500——
2020-10-09$11.53$26.09233,400——
2020-10-08$11.76$26.61212,500——
2020-10-07$11.33$25.64258,200——
2020-10-06$11.35$25.68461,400——
2020-10-05$11.38$25.75298,900——
2020-10-02$11.52$26.07742,900——
2020-10-01$11.09$25.09454,500——
2020-09-30$11.20$25.34432,100——
2020-09-29$10.94$24.75345,600——
2020-09-28$11.09$24.41554,300——
2020-09-25$11.12$24.48993,000——
2020-09-24$10.48$23.07414,900——
2020-09-23$10.98$24.17540,300——
2020-09-22$11.46$25.23402,300——
2020-09-21$11.36$25.01445,700——
2020-09-18$12.04$26.511,758,000——
2020-09-17$12.14$26.73358,400——
2020-09-16$11.97$26.35423,800——
2020-09-15$11.63$25.60430,800——
2020-09-14$10.97$24.15377,400——
2020-09-11$10.27$22.61223,300——
2020-09-10$10.48$23.07214,100——
2020-09-09$10.87$23.93238,500——
2020-09-08$10.65$23.45293,800——
2020-09-04$10.56$23.25301,800——
2020-09-03$10.52$23.16308,500——
2020-09-02$10.43$22.96247,600——
2020-09-01$10.34$22.76217,600——
2020-08-31$10.23$22.52333,800——
2020-08-28$10.50$23.12297,400——
2020-08-27$10.32$22.72331,600——
2020-08-26$9.76$21.49257,700——
2020-08-25$9.87$21.73241,800——
2020-08-24$9.91$21.82324,400——
2020-08-21$9.44$20.78249,800——
2020-08-20$9.57$21.07216,200——
2020-08-19$9.49$20.89250,900——
2020-08-18$9.46$20.83287,900——
2020-08-17$9.65$21.24254,600——
2020-08-14$9.85$21.68332,000——
2020-08-13$9.51$20.94320,300——
2020-08-12$9.48$20.87425,600——
2020-08-11$9.75$21.46516,600——
2020-08-10$9.58$21.09557,900——
2020-08-07$9.76$21.491,341,300——
2020-08-06$8.34$18.36238,800——
2020-08-05$8.40$18.49292,400——
2020-08-04$8.05$17.72243,500——
2020-08-03$8.20$18.05311,800——
2020-07-31$8.02$17.66307,000——
2020-07-30$8.15$17.94160,200——
2020-07-29$8.15$17.94261,200——
2020-07-28$8.06$17.74396,200——
2020-07-27$7.96$17.52220,800——
2020-07-24$8.21$18.07316,500——
2020-07-23$8.19$18.03251,200——
2020-07-22$8.20$18.05191,600——
2020-07-21$8.17$17.99179,800——
2020-07-20$7.92$17.44255,200——
2020-07-17$8.14$17.92232,600——
2020-07-16$8.20$18.05229,200——
2020-07-15$8.43$18.56438,700——
2020-07-14$7.96$17.52198,500——
2020-07-13$7.91$17.41375,900——
2020-07-10$8.02$17.66379,600——
2020-07-09$7.70$16.95313,200——
2020-07-08$8.04$17.70286,400——
2020-07-07$8.05$17.72323,900——
2020-07-06$8.55$18.82408,600——
2020-07-02$8.32$18.32306,400——
2020-07-01$8.62$18.98407,200——
2020-06-30$8.69$19.13439,200——
2020-06-29$8.79$19.35537,200——
2020-06-26$8.52$18.21636,800——
2020-06-25$8.78$18.76383,200——
2020-06-24$8.55$18.27705,500——
2020-06-23$8.83$18.87406,200——
2020-06-22$8.52$18.21492,700——
2020-06-19$8.63$18.441,130,700——
2020-06-18$8.69$18.57466,700——
2020-06-17$8.89$19.00581,300——
2020-06-16$8.89$19.001,107,900——
2020-06-15$8.01$17.121,076,500——
2020-06-12$8.38$17.91615,700——
2020-06-11$7.52$16.07741,500——
2020-06-10$8.60$18.38686,700——
2020-06-09$8.85$18.911,279,800——
2020-06-08$10.08$21.541,071,900——
2020-06-05$8.54$18.251,644,300——
2020-06-04$8.24$17.611,029,700——
2020-06-03$7.64$16.331,060,300——
2020-06-02$6.83$14.601,031,000——
2020-06-01$6.42$13.721,261,100——
2020-05-29$5.87$12.54524,300——
2020-05-28$6.17$13.18610,800——
2020-05-27$6.17$13.18707,100——
2020-05-26$6.44$13.76635,100——
2020-05-22$6.14$13.12316,100——
2020-05-21$6.02$12.86262,000——
2020-05-20$6.01$12.84372,100——
2020-05-19$5.72$12.22474,800——
2020-05-18$5.70$12.18872,100——
2020-05-15$5.37$11.481,953,100——
2020-05-14$5.24$11.20720,100——
2020-05-13$4.80$10.26815,700——
2020-05-12$5.43$11.60885,400——
2020-05-11$5.73$12.241,299,100——
2020-05-08$6.11$13.06741,600——
2020-05-07$6.08$12.99844,200——
2020-05-06$5.54$11.84492,100——
2020-05-05$5.96$12.74953,500——
2020-05-04$6.18$13.21424,100——
2020-05-01$6.57$14.04834,800——
2020-04-30$6.67$14.251,100,100——
2020-04-29$7.80$16.671,004,000——
2020-04-28$6.86$14.66720,300——
2020-04-27$6.06$12.95339,100——
2020-04-24$5.92$12.65322,200——
2020-04-23$6.01$12.84274,000——
2020-04-22$6.01$12.84407,200——
2020-04-21$6.21$13.27410,800——
2020-04-20$6.12$13.08459,700——
2020-04-17$6.82$14.57712,200——
2020-04-16$5.72$12.22682,400——
2020-04-15$6.35$13.57741,200——
2020-04-14$6.54$13.98792,700——
2020-04-13$6.62$14.15684,800——
2020-04-09$6.68$14.271,065,900——
2020-04-08$5.41$11.56583,200——
2020-04-07$4.80$10.26653,300——
2020-04-06$4.69$10.02540,600——
2020-04-03$4.21$9.00594,300——
2020-04-02$4.95$10.58437,800——
2020-04-01$5.60$11.97471,500——
2020-03-31$7.22$15.43720,600——
2020-03-30$6.76$14.45661,900——
2020-03-27$7.65$15.49932,600——
2020-03-26$7.90$16.001,269,000——
2020-03-25$4.90$9.92973,800——
2020-03-24$3.99$8.08952,500——
2020-03-23$4.71$9.54640,700——
2020-03-20$6.12$12.391,378,400——
2020-03-19$5.72$11.581,006,600——
2020-03-18$5.86$11.871,004,700——
2020-03-17$7.36$14.91788,600——
2020-03-16$8.33$16.87716,600——
2020-03-13$10.74$21.75613,300——
2020-03-12$10.37$21.00662,200——
2020-03-11$11.67$23.63362,200——
2020-03-10$12.76$25.84362,300——
2020-03-09$12.81$25.94484,300——
2020-03-06$14.45$29.26359,000——
2020-03-05$14.86$30.09355,700——
2020-03-04$15.16$30.70319,800——
2020-03-03$14.77$29.91307,600——
2020-03-02$15.01$30.40504,300——
2020-02-28$14.50$29.36878,700——
2020-02-27$14.64$29.65890,000——
2020-02-26$15.24$30.86373,700——
2020-02-25$15.40$31.19632,400——
2020-02-24$16.06$32.52493,300——
2020-02-21$16.35$33.112,408,900——
2020-02-20$16.86$34.14372,400——
2020-02-19$16.81$34.04439,400——
2020-02-18$16.69$33.80444,600——
2020-02-14$16.48$33.37330,400——
2020-02-13$16.36$33.13293,100——
2020-02-12$16.49$33.40178,700——
2020-02-11$16.30$33.01257,400——
2020-02-10$16.31$33.03218,600——
2020-02-07$16.38$33.17235,800——
2020-02-06$16.53$33.48454,500——
2020-02-05$16.56$33.54371,500——
2020-02-04$16.56$33.54392,500——
2020-02-03$16.55$33.52598,600——
2020-01-31$16.32$33.051,236,500——
2020-01-30$16.51$33.44279,500——
2020-01-29$16.60$33.62701,600——
2020-01-28$16.38$33.17589,000——
2020-01-27$15.86$32.12301,500——
2020-01-24$15.82$32.04439,300——
2020-01-23$16.04$32.48401,800——
2020-01-22$15.97$32.34409,000——
2020-01-21$15.88$32.16442,600——
2020-01-17$15.99$32.38359,800——
2020-01-16$15.95$32.30372,600——
2020-01-15$15.73$31.86243,200——
2020-01-14$15.63$31.65294,400——
2020-01-13$15.59$31.57311,900——
2020-01-10$15.39$31.17231,300——
2020-01-09$15.29$30.96274,600——
2020-01-08$15.24$30.86228,600——
2020-01-07$15.20$30.78319,800——
2020-01-06$15.26$30.90531,000——
2020-01-03$15.35$31.09316,900——
2020-01-02$15.44$31.271,245,000——