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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.63$40.57403,500——
2021-12-30$15.51$40.26469,200——
2021-12-29$16.01$40.47621,800——
2021-12-28$16.00$40.44574,500——
2021-12-27$16.04$40.54567,900——
2021-12-23$15.90$40.19331,600——
2021-12-22$15.79$39.91526,200——
2021-12-21$15.75$39.81702,100——
2021-12-20$15.10$38.17958,600——
2021-12-17$15.36$38.832,856,400——
2021-12-16$15.24$38.52948,600——
2021-12-15$15.64$39.53818,600——
2021-12-14$15.38$38.88810,100——
2021-12-13$15.93$40.27812,500——
2021-12-10$16.22$41.00694,500——
2021-12-09$16.38$41.40450,400——
2021-12-08$16.39$41.43582,400——
2021-12-07$16.32$41.25628,900——
2021-12-06$16.17$40.87709,400——
2021-12-03$15.84$40.04840,600——
2021-12-02$15.71$39.71519,500——
2021-12-01$15.22$38.47468,300——
2021-11-30$15.36$38.83619,400——
2021-11-29$15.57$39.36516,500——
2021-11-26$15.61$39.46576,000——
2021-11-24$15.85$40.06350,100——
2021-11-23$15.82$39.99309,800——
2021-11-22$15.71$39.71324,700——
2021-11-19$15.74$39.79253,800——
2021-11-18$15.72$39.74465,400——
2021-11-17$15.73$39.76348,100——
2021-11-16$15.75$39.81293,200——
2021-11-15$15.86$40.09339,800——
2021-11-12$15.95$40.32298,100——
2021-11-11$16.17$40.87269,200——
2021-11-10$16.03$40.52297,000——
2021-11-09$16.16$40.85424,200——
2021-11-08$16.00$40.44461,500——
2021-11-05$16.35$41.33610,900——
2021-11-04$15.71$39.71418,800——
2021-11-03$15.51$39.20446,300——
2021-11-02$15.49$39.15277,900——
2021-11-01$15.72$39.74396,400——
2021-10-29$15.47$39.10275,800——
2021-10-28$15.49$39.15210,700——
2021-10-27$15.35$38.80285,100——
2021-10-26$15.38$38.88331,300——
2021-10-25$15.67$39.61226,500——
2021-10-22$15.63$39.51272,100——
2021-10-21$15.58$39.38378,700——
2021-10-20$15.38$38.88315,900——
2021-10-19$15.31$38.70222,600——
2021-10-18$15.29$38.65290,000——
2021-10-15$15.07$38.09335,100——
2021-10-14$15.14$38.27243,700——
2021-10-13$15.07$38.09219,000——
2021-10-12$14.93$37.74284,800——
2021-10-11$14.72$37.21183,700——
2021-10-08$14.71$37.18177,400——
2021-10-07$14.70$37.16243,600——
2021-10-06$14.70$37.16308,900——
2021-10-05$14.79$37.38312,300——
2021-10-04$14.77$37.33351,800——
2021-10-01$14.75$37.28552,500——
2021-09-30$14.43$36.47516,800——
2021-09-29$14.65$37.03481,500——
2021-09-28$15.11$37.13697,800——
2021-09-27$15.29$37.57474,100——
2021-09-24$15.19$37.33507,100——
2021-09-23$15.24$37.45484,500——
2021-09-22$15.22$37.40461,200——
2021-09-21$15.05$36.98298,400——
2021-09-20$15.08$37.06517,900——
2021-09-17$15.15$37.231,415,200——
2021-09-16$15.06$37.01450,200——
2021-09-15$15.12$37.16286,800——
2021-09-14$14.97$36.79338,700——
2021-09-13$15.05$36.98411,800——
2021-09-10$14.96$36.76313,400——
2021-09-09$15.10$37.11313,900——
2021-09-08$15.04$36.96367,500——
2021-09-07$15.21$37.38375,100——
2021-09-03$15.30$37.60313,600——
2021-09-02$15.34$37.70404,300——
2021-09-01$15.31$37.62279,900——
2021-08-31$15.31$37.62419,200——
2021-08-30$15.26$37.50333,900——
2021-08-27$15.42$37.89439,000——
2021-08-26$15.06$37.01344,400——
2021-08-25$15.42$37.89338,500——
2021-08-24$15.35$37.72394,100——
2021-08-23$15.34$37.70331,300——
2021-08-20$15.02$36.91310,500——
2021-08-19$14.76$36.27472,700——
2021-08-18$15.05$36.98330,100——
2021-08-17$15.06$37.01302,300——
2021-08-16$15.04$36.96383,700——
2021-08-13$15.04$36.96259,900——
2021-08-12$14.91$36.64250,500——
2021-08-11$14.97$36.79474,300——
2021-08-10$15.15$37.23447,300——
2021-08-09$14.91$36.64331,000——
2021-08-06$15.17$37.28281,400——
2021-08-05$15.05$36.98320,900——
2021-08-04$14.78$36.32580,900——
2021-08-03$15.16$37.25395,800——
2021-08-02$14.94$36.71340,500——
2021-07-30$15.12$37.16480,500——
2021-07-29$15.24$37.45356,900——
2021-07-28$14.90$36.62561,500——
2021-07-27$14.94$36.71316,100——
2021-07-26$15.00$36.86569,700——
2021-07-23$15.02$36.91223,300——
2021-07-22$15.01$36.89290,800——
2021-07-21$15.38$37.80347,200——
2021-07-20$15.02$36.91486,400——
2021-07-19$14.77$36.30825,600——
2021-07-16$15.27$37.53615,700——
2021-07-15$15.03$36.94337,100——
2021-07-14$14.92$36.67405,200——
2021-07-13$15.18$37.30260,100——
2021-07-12$15.61$38.36297,800——
2021-07-09$15.46$37.99455,500——
2021-07-08$14.93$36.69804,700——
2021-07-07$15.79$38.80261,500——
2021-07-06$16.03$39.39448,200——
2021-07-02$16.10$39.56290,800——
2021-07-01$16.14$39.66325,900——
2021-06-30$15.87$39.00245,000——
2021-06-29$15.71$38.61538,000——
2021-06-28$16.27$38.95722,600——
2021-06-25$16.53$39.57968,500——
2021-06-24$16.60$39.74297,800——
2021-06-23$16.43$39.33379,000——
2021-06-22$16.28$38.97249,200——
2021-06-21$16.29$39.00456,200——
2021-06-18$15.89$38.04912,500——
2021-06-17$16.06$38.45568,000——
2021-06-16$16.26$38.93438,700——
2021-06-15$16.09$38.52840,100——
2021-06-14$15.65$37.47288,700——
2021-06-11$15.74$37.68257,300——
2021-06-10$15.61$37.37454,100——
2021-06-09$15.88$38.02494,500——
2021-06-08$15.92$38.11490,300——
2021-06-07$15.70$37.59339,700——
2021-06-04$15.44$36.96301,200——
2021-06-03$15.27$36.56324,900——
2021-06-02$15.19$36.37321,900——
2021-06-01$15.39$36.84454,200——
2021-05-28$15.22$36.44390,500——
2021-05-27$15.05$36.03531,600——
2021-05-26$14.86$35.58314,800——
2021-05-25$14.59$34.93362,200——
2021-05-24$14.70$35.19347,500——
2021-05-21$14.58$34.90370,200——
2021-05-20$14.60$34.95380,000——
2021-05-19$14.54$34.81448,800——
2021-05-18$14.48$34.67376,800——
2021-05-17$14.54$34.81390,500——
2021-05-14$14.30$34.23471,200——
2021-05-13$13.74$32.89608,400——
2021-05-12$13.38$32.03603,800——
2021-05-11$13.89$33.25807,800——
2021-05-10$14.29$34.21527,500——
2021-05-07$14.44$34.57405,800——
2021-05-06$14.34$34.33467,700——
2021-05-05$14.31$34.26350,800——
2021-05-04$14.31$34.26546,700——
2021-05-03$14.51$34.74417,300——
2021-04-30$14.51$34.74408,700——
2021-04-29$14.55$34.83216,000——
2021-04-28$14.60$34.95249,800——
2021-04-27$14.47$34.64281,300——
2021-04-26$14.32$34.28353,000——
2021-04-23$14.46$34.62325,400——
2021-04-22$14.31$34.26566,700——
2021-04-21$14.08$33.71362,400——
2021-04-20$13.77$32.97447,900——
2021-04-19$13.68$32.75539,800——
2021-04-16$13.99$33.49493,600——
2021-04-15$14.06$33.66463,000——
2021-04-14$13.94$33.37421,500——
2021-04-13$14.08$33.71419,400——
2021-04-12$13.91$33.30598,700——
2021-04-09$13.75$32.92656,500——
2021-04-08$13.50$32.32334,600——
2021-04-07$13.54$32.41383,900——
2021-04-06$13.42$32.13599,000——
2021-04-05$13.55$32.44730,100——
2021-04-01$13.55$32.44463,500——
2021-03-31$13.42$31.891,122,900——
2021-03-30$13.67$32.48456,600——
2021-03-29$13.34$31.70522,300——
2021-03-26$13.69$32.53556,100——
2021-03-25$13.75$32.67699,200——
2021-03-24$13.08$31.08581,500——
2021-03-23$13.33$31.67936,000——
2021-03-22$14.08$33.461,456,700——
2021-03-19$14.36$34.126,020,200——
2021-03-18$14.16$33.651,428,100——
2021-03-17$15.03$35.711,117,400——
2021-03-16$14.90$35.40728,400——
2021-03-15$15.38$36.55756,300——
2021-03-12$14.94$35.501,161,200——
2021-03-11$14.30$33.27738,500——
2021-03-10$14.32$33.31866,200——
2021-03-09$13.87$32.27478,100——
2021-03-08$14.04$32.66624,200——
2021-03-05$13.69$31.85742,600——
2021-03-04$13.31$30.96681,800——
2021-03-03$13.86$32.24617,000——
2021-03-02$13.81$32.13666,700——
2021-03-01$13.36$31.08659,000——
2021-02-26$13.12$30.52377,300——
2021-02-25$12.98$30.20415,600——
2021-02-24$13.50$31.41454,200——
2021-02-23$13.10$30.47380,300——
2021-02-22$13.28$30.89462,800——
2021-02-19$12.98$30.20301,100——
2021-02-18$12.57$29.24327,300——
2021-02-17$12.85$29.89362,000——
2021-02-16$13.19$30.68403,500——
2021-02-12$12.82$29.82214,500——
2021-02-11$12.79$29.75426,400——
2021-02-10$12.69$29.52452,000——
2021-02-09$12.62$29.36281,200——
2021-02-08$12.77$29.71495,400——
2021-02-05$12.60$29.31651,100——
2021-02-04$12.52$29.131,009,500——
2021-02-03$12.02$27.96769,500——
2021-02-02$11.97$27.85747,800——
2021-02-01$11.87$27.61578,200——
2021-01-29$11.38$26.47775,600——
2021-01-28$11.92$27.73499,300——
2021-01-27$11.79$27.43439,200——
2021-01-26$12.08$28.10308,500——
2021-01-25$12.29$28.59351,400——
2021-01-22$12.38$28.80262,700——
2021-01-21$12.33$28.68416,700——
2021-01-20$12.18$28.33577,800——
2021-01-19$11.78$27.40432,100——
2021-01-15$11.64$27.08296,800——
2021-01-14$11.81$27.47356,100——
2021-01-13$11.76$27.36238,600——
2021-01-12$11.83$27.52334,900——
2021-01-11$11.78$27.40213,200——
2021-01-08$12.04$28.01395,500——
2021-01-07$12.14$28.24245,600——
2021-01-06$12.13$28.22482,200——
2021-01-05$11.72$27.26423,600——
2021-01-04$11.95$27.80463,100——