MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RC — Ready Capital Corporation
NYSEReady Capital Corporation
$1.23
+0.11(+9.82%)
- O
- 1.10
- H
- 1.25
- L
- 1.08
- V
- 2.2M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.23
Period Return-72.17%
Period High$4.75
Period Low$1.08
Avg Daily Volume2.31M
Total Trading Days365
RC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.10 | $1.25 | $1.08 | $1.23 | +$0.11 | +9.82% | 2,201,190 | $1.17 | $1.08 $1.25 |
| Oct 6, 2026 | $1.13 | $1.16 | $1.10 | $1.12 | +$0.02 | +1.82% | 1,412,442 | $1.13 | $1.10 $1.16 |
| Oct 5, 2026 | $1.12 | $1.13 | $1.08 | $1.10 | $-0.03 | -2.65% | 1,628,696 | $1.10 | $1.08 $1.13 |
| Oct 2, 2026 | $1.12 | $1.16 | $1.09 | $1.13 | +$0.04 | +3.67% | 2,032,312 | $1.12 | $1.09 $1.16 |
| Oct 1, 2026 | $1.17 | $1.17 | $1.08 | $1.09 | $-0.07 | -6.03% | 2,599,967 | $1.10 | $1.08 $1.17 |
| Sep 30, 2026 | $1.25 | $1.26 | $1.16 | $1.16 | $-0.08 | -6.45% | 1,716,878 | $1.20 | $1.16 $1.26 |
| Sep 29, 2026 | $1.31 | $1.33 | $1.24 | $1.24 | $-0.06 | -4.62% | 1,669,555 | $1.27 | $1.24 $1.33 |
| Sep 28, 2026 | $1.33 | $1.35 | $1.27 | $1.30 | $-0.03 | -2.26% | 1,702,302 | $1.31 | $1.27 $1.35 |
| Sep 25, 2026 | $1.40 | $1.43 | $1.32 | $1.33 | $-0.06 | -4.32% | 1,831,097 | $1.37 | $1.32 $1.43 |
| Sep 24, 2026 | $1.51 | $1.51 | $1.37 | $1.39 | $-0.07 | -4.79% | 1,931,395 | $1.42 | $1.37 $1.51 |
| Sep 23, 2026 | $1.66 | $1.66 | $1.45 | $1.46 | $-0.20 | -12.05% | 1,441,050 | $1.54 | $1.45 $1.66 |
| Sep 22, 2026 | $1.69 | $1.72 | $1.66 | $1.66 | $-0.01 | -0.60% | 935,600 | $1.69 | $1.66 $1.72 |
| Sep 21, 2026 | $1.70 | $1.73 | $1.67 | $1.67 | +$0.01 | +0.60% | 1,447,413 | $1.69 | $1.67 $1.73 |
| Sep 18, 2026 | $1.65 | $1.68 | $1.58 | $1.66 | +$0.03 | +1.84% | 5,288,688 | $1.65 | $1.58 $1.68 |
| Sep 17, 2026 | $1.61 | $1.68 | $1.61 | $1.63 | +$0.05 | +3.16% | 1,369,078 | $1.64 | $1.61 $1.68 |
| Sep 16, 2026 | $1.62 | $1.65 | $1.58 | $1.58 | $-0.02 | -1.25% | 1,287,151 | $1.60 | $1.58 $1.65 |
| Sep 15, 2026 | $1.63 | $1.65 | $1.60 | $1.60 | $-0.03 | -1.84% | 901,859 | $1.63 | $1.60 $1.65 |
| Sep 14, 2026 | $1.63 | $1.69 | $1.60 | $1.63 | $-0.01 | -0.61% | 1,493,267 | $1.63 | $1.60 $1.69 |
| Sep 11, 2026 | $1.70 | $1.70 | $1.63 | $1.64 | $-0.02 | -1.20% | 814,800 | $1.65 | $1.63 $1.70 |
| Sep 10, 2026 | $1.67 | $1.68 | $1.63 | $1.66 | $-0.03 | -1.78% | 558,759 | $1.66 | $1.63 $1.68 |
| Sep 9, 2026 | $1.71 | $1.72 | $1.67 | $1.69 | $-0.02 | -1.17% | 673,988 | $1.69 | $1.67 $1.72 |
| Sep 8, 2026 | $1.71 | $1.74 | $1.70 | $1.71 | $-0.04 | -2.29% | 586,956 | $1.72 | $1.70 $1.74 |
| Sep 4, 2026 | $1.76 | $1.78 | $1.73 | $1.75 | $-0.01 | -0.57% | 467,791 | $1.75 | $1.73 $1.78 |
| Sep 3, 2026 | $1.77 | $1.80 | $1.72 | $1.76 | +$0.01 | +0.57% | 611,285 | $1.75 | $1.72 $1.80 |
| Sep 2, 2026 | $1.69 | $1.77 | $1.69 | $1.75 | +$0.06 | +3.55% | 849,917 | $1.75 | $1.69 $1.77 |
| Sep 1, 2026 | $1.76 | $1.76 | $1.69 | $1.69 | $-0.08 | -4.52% | 879,674 | $1.72 | $1.69 $1.76 |
| Aug 31, 2026 | $1.81 | $1.84 | $1.75 | $1.77 | $-0.06 | -3.28% | 870,618 | $1.79 | $1.75 $1.84 |
| Aug 28, 2026 | $1.82 | $1.89 | $1.80 | $1.83 | $-0.02 | -1.08% | 977,144 | $1.84 | $1.80 $1.89 |
| Aug 27, 2026 | $1.95 | $1.95 | $1.80 | $1.85 | +$0.01 | +0.54% | 1,475,072 | $1.85 | $1.80 $1.95 |
| Aug 26, 2026 | $1.97 | $1.99 | $1.83 | $1.84 | $-0.15 | -7.54% | 1,389,826 | $1.89 | $1.83 $1.99 |