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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.25$35.122,295,700——
2023-12-28$10.53$36.083,650,300——
2023-12-27$10.99$36.631,331,100——
2023-12-26$11.08$36.93812,600——
2023-12-22$10.93$36.431,147,200——
2023-12-21$10.94$36.461,286,200——
2023-12-20$10.72$35.731,665,700——
2023-12-19$10.90$36.331,507,400——
2023-12-18$10.75$35.832,188,200——
2023-12-15$10.90$36.335,199,900——
2023-12-14$11.47$38.232,134,600——
2023-12-13$11.22$37.391,822,100——
2023-12-12$10.80$36.00993,400——
2023-12-11$10.58$35.26906,500——
2023-12-08$10.50$35.00714,700——
2023-12-07$10.47$34.90730,900——
2023-12-06$10.24$34.131,286,600——
2023-12-05$10.52$35.06843,800——
2023-12-04$10.59$35.301,040,300——
2023-12-01$10.50$35.001,161,700——
2023-11-30$10.22$34.06868,100——
2023-11-29$10.13$33.76809,000——
2023-11-28$10.01$33.36766,100——
2023-11-27$10.04$33.46625,000——
2023-11-24$10.04$33.46268,900——
2023-11-22$10.07$33.56782,200——
2023-11-21$9.96$33.20512,700——
2023-11-20$10.07$33.56955,100——
2023-11-17$10.00$33.331,022,300——
2023-11-16$9.90$33.001,175,200——
2023-11-15$10.41$34.701,113,200——
2023-11-14$10.19$33.961,123,600——
2023-11-13$9.66$32.20797,000——
2023-11-10$9.75$32.501,124,700——
2023-11-09$9.74$32.461,066,600——
2023-11-08$10.04$33.461,044,700——
2023-11-07$9.92$33.061,033,800——
2023-11-06$9.94$33.13879,800——
2023-11-03$10.16$33.86853,500——
2023-11-02$9.94$33.13856,600——
2023-11-01$9.51$31.701,266,600——
2023-10-31$9.43$31.431,087,600——
2023-10-30$9.30$31.00852,400——
2023-10-27$9.25$30.831,186,800——
2023-10-26$9.38$31.261,250,300——
2023-10-25$9.27$30.90830,700——
2023-10-24$9.44$31.46750,100——
2023-10-23$9.38$31.261,298,500——
2023-10-20$9.63$32.101,413,800——
2023-10-19$9.75$32.50786,600——
2023-10-18$10.01$33.36800,700——
2023-10-17$10.31$34.36930,300——
2023-10-16$10.30$34.33761,200——
2023-10-13$10.13$33.76651,300——
2023-10-12$10.36$34.53753,600——
2023-10-11$10.45$34.83798,300——
2023-10-10$10.20$34.00664,600——
2023-10-09$10.11$33.70867,400——
2023-10-06$9.88$32.931,132,300——
2023-10-05$9.92$33.061,152,100——
2023-10-04$9.66$32.201,461,600——
2023-10-03$9.66$32.201,301,300——
2023-10-02$9.90$33.001,423,700——
2023-09-29$10.11$33.701,103,600——
2023-09-28$10.15$33.831,571,600——
2023-09-27$10.37$33.361,242,100——
2023-09-26$10.37$33.361,105,300——
2023-09-25$10.58$34.04685,800——
2023-09-22$10.67$34.33853,000——
2023-09-21$10.55$33.942,419,300——
2023-09-20$10.90$35.07966,600——
2023-09-19$11.03$35.49812,500——
2023-09-18$10.96$35.261,130,300——
2023-09-15$10.97$35.295,060,100——
2023-09-14$11.04$35.521,429,300——
2023-09-13$10.76$34.621,071,000——
2023-09-12$10.76$34.621,126,000——
2023-09-11$10.78$34.68921,700——
2023-09-08$10.73$34.52981,900——
2023-09-07$10.74$34.55832,900——
2023-09-06$10.71$34.46997,300——
2023-09-05$10.82$34.811,073,400——
2023-09-01$11.00$35.39597,100——
2023-08-31$10.92$35.13629,200——
2023-08-30$10.87$34.97526,600——
2023-08-29$10.91$35.10848,100——
2023-08-28$10.81$34.78627,900——
2023-08-25$10.54$33.91611,800——
2023-08-24$10.57$34.01624,600——
2023-08-23$10.59$34.07630,800——
2023-08-22$10.37$33.361,026,900——
2023-08-21$10.46$33.651,021,600——
2023-08-18$10.38$33.391,053,200——
2023-08-17$10.36$33.33874,400——
2023-08-16$10.51$33.81661,800——
2023-08-15$10.67$34.33912,600——
2023-08-14$10.88$35.00958,900——
2023-08-11$11.01$35.42735,800——
2023-08-10$11.08$35.65898,200——
2023-08-09$11.03$35.491,083,100——
2023-08-08$11.20$36.031,250,200——
2023-08-07$11.28$36.291,301,600——
2023-08-04$11.29$36.321,000,500——
2023-08-03$11.07$35.611,417,900——
2023-08-02$11.29$36.321,024,000——
2023-08-01$11.31$36.391,602,000——
2023-07-31$11.57$37.221,786,300——
2023-07-28$11.76$37.831,171,200——
2023-07-27$11.44$36.801,011,200——
2023-07-26$11.69$37.61987,200——
2023-07-25$11.50$37.001,202,600——
2023-07-24$11.53$37.09871,900——
2023-07-21$11.55$37.16913,000——
2023-07-20$11.67$37.541,072,300——
2023-07-19$11.93$38.38681,900——
2023-07-18$11.78$37.90769,500——
2023-07-17$11.56$37.19668,200——
2023-07-14$11.49$36.97852,000——
2023-07-13$11.66$37.511,225,800——
2023-07-12$11.48$36.93878,000——
2023-07-11$11.46$36.87837,600——
2023-07-10$11.30$36.35978,600——
2023-07-07$10.96$35.261,026,100——
2023-07-06$10.80$34.751,058,000——
2023-07-05$11.04$35.521,404,400——
2023-07-03$11.26$36.23525,500——
2023-06-30$11.28$36.291,081,200——
2023-06-29$11.28$36.291,771,000——
2023-06-28$11.24$35.711,032,600——
2023-06-27$11.15$35.42789,900——
2023-06-26$10.89$34.601,010,500——
2023-06-23$10.69$33.964,830,700——
2023-06-22$11.01$34.98778,800——
2023-06-21$11.19$35.55954,100——
2023-06-20$11.11$35.30923,800——
2023-06-16$11.14$35.394,469,500——
2023-06-15$11.34$36.032,064,900——
2023-06-14$11.07$35.171,954,200——
2023-06-13$11.14$35.391,989,200——
2023-06-12$11.05$35.111,413,000——
2023-06-09$10.92$34.691,371,500——
2023-06-08$10.85$34.472,068,600——
2023-06-07$11.09$35.232,608,400——
2023-06-06$10.80$34.311,758,600——
2023-06-05$10.47$33.262,868,900——
2023-06-02$10.68$33.934,807,900——
2023-06-01$9.93$31.5518,281,400——
2023-05-31$10.11$32.123,850,100——
2023-05-30$10.25$32.574,574,500——
2023-05-26$10.52$33.421,472,700——
2023-05-25$10.52$32.601,317,700——
2023-05-24$10.71$33.191,289,900——
2023-05-23$10.86$33.651,664,700——
2023-05-22$10.83$33.561,260,700——
2023-05-19$10.72$33.221,230,700——
2023-05-18$10.82$33.531,345,900——
2023-05-17$10.62$32.911,066,300——
2023-05-16$10.29$31.88884,000——
2023-05-15$10.44$32.351,089,100——
2023-05-12$10.28$31.851,117,100——
2023-05-11$10.31$31.95864,900——
2023-05-10$10.28$31.851,401,500——
2023-05-09$10.05$31.141,460,800——
2023-05-08$10.35$32.071,497,100——
2023-05-05$10.26$31.791,362,800——
2023-05-04$9.78$30.302,231,400——
2023-05-03$10.28$31.851,423,900——
2023-05-02$10.26$31.791,360,000——
2023-05-01$10.50$32.541,281,100——
2023-04-28$10.73$33.251,271,300——
2023-04-27$10.57$32.75856,200——
2023-04-26$10.33$32.011,260,300——
2023-04-25$10.18$31.54725,300——
2023-04-24$10.39$32.191,009,100——
2023-04-21$10.32$31.98702,400——
2023-04-20$10.37$32.13635,300——
2023-04-19$10.36$32.10665,800——
2023-04-18$10.20$31.61749,700——
2023-04-17$10.31$31.95974,000——
2023-04-14$10.11$31.33939,400——
2023-04-13$10.24$31.731,344,200——
2023-04-12$10.21$31.64909,600——
2023-04-11$10.13$31.391,050,700——
2023-04-10$10.04$31.112,601,200——
2023-04-06$10.26$31.79863,900——
2023-04-05$10.23$31.701,301,000——
2023-04-04$10.11$31.331,015,200——
2023-04-03$10.09$31.261,185,000——
2023-03-31$10.17$31.511,507,000——
2023-03-30$9.82$30.431,401,100——
2023-03-29$10.12$30.121,493,100——
2023-03-28$9.97$29.671,349,500——
2023-03-27$10.09$30.031,821,300——
2023-03-24$9.82$29.231,454,800——
2023-03-23$9.52$28.331,829,400——
2023-03-22$9.69$28.841,529,200——
2023-03-21$9.92$29.522,108,300——
2023-03-20$9.70$28.872,474,400——
2023-03-17$9.46$28.155,010,900——
2023-03-16$9.89$29.432,071,200——
2023-03-15$9.83$29.263,377,600——
2023-03-14$10.31$30.682,108,100——
2023-03-13$10.07$29.972,683,400——
2023-03-10$10.30$30.652,124,000——
2023-03-09$10.69$31.812,012,400——
2023-03-08$11.08$32.981,514,300——
2023-03-07$11.01$32.771,558,800——
2023-03-06$11.08$32.981,555,200——
2023-03-03$11.18$33.271,672,600——
2023-03-02$10.91$32.472,072,300——
2023-03-01$11.05$32.891,562,100——
2023-02-28$11.26$33.512,657,700——
2023-02-27$11.16$33.217,036,400——
2023-02-24$12.50$37.20665,200——
2023-02-23$12.70$37.80756,000——
2023-02-22$12.73$37.89659,000——
2023-02-21$12.67$37.71688,100——
2023-02-17$13.24$39.40427,300——
2023-02-16$13.21$39.31446,900——
2023-02-15$13.28$39.52325,600——
2023-02-14$13.09$38.96492,500——
2023-02-13$13.25$39.43383,500——
2023-02-10$12.98$38.63519,300——
2023-02-09$12.86$38.27447,900——
2023-02-08$13.07$38.90539,900——
2023-02-07$13.31$39.61537,700——
2023-02-06$13.13$39.08450,000——
2023-02-03$13.46$40.06694,300——
2023-02-02$13.49$40.15648,500——
2023-02-01$13.35$39.73908,900——
2023-01-31$13.23$39.37808,200——
2023-01-30$12.89$38.36512,700——
2023-01-27$13.00$38.69774,700——
2023-01-26$12.97$38.60580,100——
2023-01-25$12.96$38.57610,800——
2023-01-24$12.90$38.39685,600——
2023-01-23$12.79$38.06487,100——
2023-01-20$12.54$37.32673,700——
2023-01-19$12.36$36.78604,100——
2023-01-18$12.35$36.75519,000——
2023-01-17$12.36$36.78566,400——
2023-01-13$12.27$36.52590,900——
2023-01-12$11.99$35.68625,800——
2023-01-11$11.79$35.09622,500——
2023-01-10$11.45$34.08618,300——
2023-01-09$11.30$33.631,397,900——
2023-01-06$11.38$33.871,121,800——
2023-01-05$11.33$33.72628,400——
2023-01-04$11.47$34.14689,000——
2023-01-03$11.31$33.66801,000——