Ready Capital Stock Price History
NYSE: RCReal EstateReal Estate Investment TrustsUSD
1.30-0.02 (-1.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RC price history at a glance
The price history for Ready Capital (RC) on this page begins on February 4, 2013, when the stock closed at $19.95; it most recently closed at $1.30 on October 5, 2026. The highest price in this record is $21.00, reached on April 8, 2013; the latest close is 93.8% below that peak. Across the 12 complete calendar years in the table, RC finished higher in 4 and lower in 8. Its best year was 2021 (+25.5%) and its worst was 2025 (-69.2%).
Over roughly 14 years the share price changed -93.5%, a -18.1% compound annual price return (excluding dividends). In the last 12 months alone, RC has lost 62.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $21.00
- Date of high
- Apr 8, 2013
- Low since 2013
- $1.08
- Date of low
- Sep 28, 2026
- 52-week high
- $3.49
- 52-week low
- $1.08
- IPO year
- 2013
- Last close
- $1.30
RC returns
1 week
+15.04%
1 month
-23.08%
3 months
-21.21%
6 months
-17.72%
Year to date
-40.37%
1 year
-62.43%
3 years
-87.17%
5 years
-91.37%
RC price return, excluding dividends.
RC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.30 | -39.25% |
| 2025 | 2.14 | -69.16% |
| 2024 | 6.94 | -32.29% |
| 2023 | 10.25 | -7.99% |
| 2022 | 11.14 | -28.73% |
| 2021 | 15.63 | +25.54% |
| 2020 | 12.45 | -18.89% |
| 2019 | 15.35 | +9.88% |
| 2018 | 13.97 | -7.79% |
| 2017 | 15.15 | +12.64% |
| 2016 | 13.45 | -10.81% |
| 2015 | 15.08 | -13.88% |
| 2014 | 17.51 | +8.49% |
| 2013* | 16.14 | -19.10% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
RC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.30 | 1.35 | 1.28 | 1.30 | -1.52% | |
| 1.22 | 1.34 | 1.22 | 1.32 | +7.32% | |
| 1.10 | 1.25 | 1.08 | 1.23 | +9.82% | |
| 1.13 | 1.16 | 1.10 | 1.12 | +1.82% | |
| 1.12 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.12 | 1.16 | 1.09 | 1.13 | +3.67% | |
| 1.17 | 1.17 | 1.08 | 1.09 | -6.03% | |
| 1.25 | 1.26 | 1.16 | 1.16 | -6.45% | |
| 1.31 | 1.33 | 1.24 | 1.24 | -4.62% | |
| 1.33 | 1.35 | 1.27 | 1.30 | -2.26% | |
| 1.40 | 1.43 | 1.32 | 1.33 | -4.32% | |
| 1.51 | 1.51 | 1.37 | 1.39 | -4.79% | |
| 1.66 | 1.66 | 1.45 | 1.46 | -12.05% | |
| 1.69 | 1.72 | 1.66 | 1.66 | -0.60% | |
| 1.70 | 1.73 | 1.67 | 1.67 | +0.60% | |
| 1.65 | 1.68 | 1.58 | 1.66 | +1.84% | |
| 1.61 | 1.68 | 1.61 | 1.63 | +3.16% | |
| 1.62 | 1.65 | 1.58 | 1.58 | -1.25% | |
| 1.63 | 1.65 | 1.60 | 1.60 | -1.84% | |
| 1.63 | 1.69 | 1.60 | 1.63 | -0.61% | |
| 1.70 | 1.70 | 1.63 | 1.64 | -1.20% | |
| 1.67 | 1.68 | 1.63 | 1.66 | -1.78% | |
| 1.71 | 1.72 | 1.67 | 1.69 | -1.17% | |
| 1.71 | 1.74 | 1.70 | 1.71 | -2.29% | |
| 1.76 | 1.78 | 1.73 | 1.75 | -0.57% | |
| 1.77 | 1.80 | 1.72 | 1.76 | +0.57% | |
| 1.69 | 1.77 | 1.69 | 1.75 | +3.55% | |
| 1.76 | 1.76 | 1.69 | 1.69 | -4.52% | |
| 1.81 | 1.84 | 1.75 | 1.77 | -3.28% | |
| 1.82 | 1.89 | 1.80 | 1.83 | -1.08% | |
| 1.95 | 1.95 | 1.80 | 1.85 | +0.54% | |
| 1.97 | 1.99 | 1.83 | 1.84 | -7.54% | |
| 1.87 | 2.00 | 1.87 | 1.99 | +5.29% | |
| 1.85 | 1.89 | 1.83 | 1.89 | +0.53% | |
| 1.90 | 1.95 | 1.84 | 1.88 | -1.05% | |
| 1.76 | 1.90 | 1.71 | 1.90 | +7.95% | |
| 1.69 | 1.77 | 1.69 | 1.76 | +4.14% | |
| 1.68 | 1.73 | 1.67 | 1.69 | -0.59% | |
| 1.82 | 1.85 | 1.69 | 1.70 | -8.11% | |
| 1.75 | 1.86 | 1.75 | 1.85 | +3.93% | |
| 1.74 | 1.79 | 1.72 | 1.78 | +1.71% | |
| 1.79 | 1.83 | 1.75 | 1.75 | -2.23% | |
| 1.85 | 1.90 | 1.79 | 1.79 | -3.24% | |
| 1.74 | 1.87 | 1.73 | 1.85 | +8.19% | |
| 1.56 | 1.80 | 1.56 | 1.71 | +10.32% | |
| 1.53 | 1.57 | 1.52 | 1.55 | +0.65% | |
| 1.57 | 1.58 | 1.51 | 1.54 | -3.14% | |
| 1.54 | 1.62 | 1.54 | 1.59 | +3.92% | |
| 1.42 | 1.57 | 1.42 | 1.53 | +6.99% | |
| 1.47 | 1.47 | 1.39 | 1.43 | -1.38% | |
| 1.46 | 1.46 | 1.42 | 1.45 | +0.69% | |
| 1.45 | 1.48 | 1.42 | 1.44 | -0.69% | |
| 1.47 | 1.48 | 1.44 | 1.45 | -1.36% | |
| 1.49 | 1.51 | 1.46 | 1.47 | 0.00% | |
| 1.49 | 1.53 | 1.47 | 1.47 | -0.68% | |
| 1.51 | 1.52 | 1.48 | 1.48 | -2.63% | |
| 1.54 | 1.56 | 1.49 | 1.52 | -1.30% | |
| 1.55 | 1.56 | 1.52 | 1.54 | 0.00% | |
| 1.57 | 1.58 | 1.52 | 1.54 | -0.65% | |
| 1.63 | 1.64 | 1.55 | 1.55 | -5.49% | |
| 1.64 | 1.71 | 1.64 | 1.64 | +1.23% | |
| 1.65 | 1.72 | 1.62 | 1.62 | -0.61% | |
| 1.63 | 1.64 | 1.61 | 1.63 | +1.24% | |
| 1.65 | 1.68 | 1.60 | 1.61 | -2.42% | |
| 1.70 | 1.71 | 1.64 | 1.65 | -2.94% | |
| 1.64 | 1.72 | 1.62 | 1.70 | +3.66% | |
| 1.67 | 1.69 | 1.64 | 1.64 | -2.38% | |
| 1.67 | 1.71 | 1.67 | 1.68 | +1.20% | |
| 1.78 | 1.79 | 1.65 | 1.66 | -7.26% | |
| 1.78 | 1.85 | 1.76 | 1.79 | +0.56% | |
| 1.77 | 1.82 | 1.76 | 1.78 | +1.71% | |
| 1.73 | 1.78 | 1.73 | 1.75 | -0.57% | |
| 1.81 | 1.81 | 1.71 | 1.76 | -1.12% | |
| 1.73 | 1.82 | 1.72 | 1.78 | +2.89% | |
| 1.68 | 1.76 | 1.65 | 1.73 | +1.17% | |
| 1.68 | 1.80 | 1.68 | 1.71 | +1.79% | |
| 1.60 | 1.70 | 1.59 | 1.68 | +5.00% | |
| 1.72 | 1.75 | 1.58 | 1.60 | -8.57% | |
| 1.70 | 1.79 | 1.70 | 1.75 | +5.42% | |
| 1.67 | 1.75 | 1.64 | 1.66 | -0.60% | |
| 1.73 | 1.76 | 1.67 | 1.67 | -2.91% | |
| 1.73 | 1.79 | 1.72 | 1.72 | +1.78% | |
| 1.75 | 1.77 | 1.69 | 1.69 | -2.87% | |
| 1.69 | 1.75 | 1.69 | 1.74 | +4.82% | |
| 1.69 | 1.75 | 1.66 | 1.66 | -1.19% | |
| 1.70 | 1.77 | 1.67 | 1.68 | -2.89% | |
| 1.72 | 1.87 | 1.72 | 1.73 | +1.17% | |
| 1.72 | 1.75 | 1.69 | 1.71 | -0.58% | |
| 1.60 | 1.75 | 1.58 | 1.72 | +10.26% | |
| 1.66 | 1.66 | 1.55 | 1.56 | -6.02% | |
| 1.66 | 1.72 | 1.65 | 1.66 | -0.60% | |
| 1.76 | 1.80 | 1.67 | 1.67 | -6.18% | |
| 1.80 | 1.83 | 1.77 | 1.78 | -1.11% | |
| 1.80 | 1.85 | 1.77 | 1.80 | -1.64% | |
| 1.79 | 1.88 | 1.78 | 1.83 | +2.81% | |
| 1.83 | 1.89 | 1.76 | 1.78 | -1.66% | |
| 1.86 | 1.88 | 1.78 | 1.81 | -2.16% | |
| 1.80 | 1.87 | 1.78 | 1.85 | +1.65% | |
| 1.68 | 1.84 | 1.65 | 1.82 | +7.06% | |
| 1.74 | 1.80 | 1.69 | 1.70 | -1.16% | |
| 1.74 | 1.82 | 1.69 | 1.72 | -0.58% | |
| 1.68 | 1.79 | 1.64 | 1.73 | +0.58% | |
| 1.69 | 1.75 | 1.66 | 1.72 | +1.18% | |
| 1.79 | 1.80 | 1.66 | 1.70 | -5.56% | |
| 1.77 | 1.81 | 1.65 | 1.80 | +1.69% | |
| 1.89 | 1.89 | 1.76 | 1.77 | -6.35% | |
| 1.96 | 2.00 | 1.88 | 1.89 | -12.50% | |
| 2.06 | 2.18 | 2.03 | 2.16 | +5.88% | |
| 2.00 | 2.07 | 2.00 | 2.04 | +2.00% | |
| 1.87 | 2.00 | 1.86 | 2.00 | +7.53% | |
| 1.92 | 1.99 | 1.86 | 1.86 | -4.12% | |
| 1.89 | 1.96 | 1.86 | 1.94 | +2.65% | |
| 1.83 | 1.92 | 1.83 | 1.89 | +2.16% | |
| 1.87 | 1.89 | 1.79 | 1.85 | -2.63% | |
| 1.87 | 1.91 | 1.86 | 1.90 | +1.60% | |
| 1.86 | 1.92 | 1.84 | 1.87 | +0.54% | |
| 1.81 | 1.89 | 1.79 | 1.86 | +2.76% | |
| 1.90 | 1.91 | 1.78 | 1.81 | -5.73% | |
| 1.93 | 1.96 | 1.90 | 1.92 | -0.52% | |
| 2.00 | 2.03 | 1.93 | 1.93 | -3.50% | |
| 1.81 | 2.01 | 1.81 | 2.00 | +8.11% | |
| 1.76 | 1.86 | 1.76 | 1.85 | +5.71% | |
| 1.69 | 1.76 | 1.69 | 1.75 | +2.94% | |
| 1.62 | 1.72 | 1.61 | 1.70 | +4.94% | |
| 1.58 | 1.64 | 1.57 | 1.62 | +1.25% | |
| 1.57 | 1.62 | 1.54 | 1.60 | +1.27% | |
| 1.58 | 1.63 | 1.58 | 1.58 | +1.94% | |
| 1.58 | 1.60 | 1.55 | 1.55 | -1.90% | |
| 1.58 | 1.63 | 1.55 | 1.58 | +2.60% | |
| 1.61 | 1.63 | 1.54 | 1.54 | -4.94% | |
| 1.60 | 1.63 | 1.59 | 1.62 | +1.25% | |
| 1.56 | 1.60 | 1.55 | 1.60 | +1.91% | |
| 1.63 | 1.66 | 1.56 | 1.57 | -3.09% | |
| 1.61 | 1.66 | 1.58 | 1.62 | +1.25% | |
| 1.51 | 1.64 | 1.51 | 1.60 | +5.26% | |
| 1.58 | 1.60 | 1.51 | 1.52 | -5.00% | |
| 1.57 | 1.62 | 1.56 | 1.60 | +1.27% | |
| 1.56 | 1.60 | 1.53 | 1.58 | +3.27% | |
| 1.55 | 1.60 | 1.53 | 1.53 | -1.29% | |
| 1.55 | 1.59 | 1.50 | 1.55 | +2.65% | |
| 1.58 | 1.60 | 1.51 | 1.51 | -4.43% | |
| 1.59 | 1.64 | 1.55 | 1.58 | -0.63% | |
| 1.60 | 1.66 | 1.59 | 1.59 | -2.45% | |
| 1.67 | 1.73 | 1.62 | 1.63 | -4.12% | |
| 1.72 | 1.76 | 1.68 | 1.70 | -2.30% | |
| 1.82 | 1.86 | 1.73 | 1.74 | -4.40% | |
| 1.81 | 1.89 | 1.80 | 1.82 | -2.67% | |
| 1.88 | 1.92 | 1.84 | 1.87 | 0.00% | |
| 1.90 | 1.97 | 1.87 | 1.87 | +1.08% | |
| 1.90 | 1.91 | 1.78 | 1.85 | -3.65% | |
| 2.04 | 2.06 | 1.91 | 1.92 | -6.80% | |
| 2.04 | 2.09 | 2.00 | 2.06 | -0.48% | |
| 1.98 | 2.15 | 1.98 | 2.07 | +2.48% | |
| 2.02 | 2.09 | 1.85 | 2.02 | -1.94% | |
| 1.79 | 2.14 | 1.77 | 2.06 | +11.35% | |
| 1.56 | 1.90 | 1.55 | 1.85 | +13.50% | |
| 1.64 | 1.71 | 1.61 | 1.63 | -1.81% | |
| 1.67 | 1.68 | 1.61 | 1.66 | 0.00% | |
| 1.69 | 1.73 | 1.65 | 1.66 | -1.78% | |
| 1.75 | 1.78 | 1.68 | 1.69 | -3.98% | |
| 1.73 | 1.79 | 1.72 | 1.76 | +0.57% | |
| 1.76 | 1.79 | 1.72 | 1.75 | -2.23% | |
| 1.72 | 1.83 | 1.67 | 1.79 | +2.87% | |
| 1.70 | 1.75 | 1.67 | 1.74 | +2.96% | |
| 1.66 | 1.74 | 1.66 | 1.69 | +1.81% | |
| 1.83 | 1.84 | 1.65 | 1.66 | -9.29% | |
| 1.88 | 1.89 | 1.83 | 1.83 | -1.61% | |
| 1.91 | 1.95 | 1.86 | 1.86 | -3.12% | |
| 2.04 | 2.05 | 1.91 | 1.92 | -6.80% | |
| 1.98 | 2.08 | 1.96 | 2.06 | +4.57% | |
| 2.02 | 2.05 | 1.96 | 1.97 | -3.43% | |
| 2.05 | 2.07 | 2.01 | 2.04 | -0.97% | |
| 2.07 | 2.11 | 2.00 | 2.06 | -0.96% | |
| 2.12 | 2.17 | 2.08 | 2.08 | -2.35% | |
| 2.20 | 2.21 | 2.07 | 2.13 | -3.62% | |
| 2.20 | 2.23 | 2.19 | 2.21 | 0.00% | |
| 2.29 | 2.33 | 2.19 | 2.21 | -4.33% | |
| 2.24 | 2.32 | 2.19 | 2.31 | +2.67% | |
| 2.31 | 2.31 | 2.24 | 2.25 | -2.60% | |
| 2.30 | 2.34 | 2.25 | 2.31 | +0.87% | |
| 2.35 | 2.38 | 2.28 | 2.29 | -2.14% | |
| 2.43 | 2.44 | 2.26 | 2.34 | -3.70% | |
| 2.29 | 2.46 | 2.25 | 2.43 | +5.19% | |
| 2.19 | 2.34 | 2.19 | 2.31 | +4.52% | |
| 2.12 | 2.24 | 2.11 | 2.21 | +4.25% | |
| 2.05 | 2.15 | 2.05 | 2.12 | +2.42% | |
| 2.08 | 2.14 | 2.06 | 2.07 | -1.43% | |
| 2.16 | 2.16 | 2.08 | 2.10 | -2.78% | |
| 2.07 | 2.20 | 2.06 | 2.16 | +4.85% | |
| 2.00 | 2.08 | 1.97 | 2.06 | +3.52% | |
| 2.01 | 2.08 | 1.99 | 1.99 | -2.45% | |
| 2.06 | 2.08 | 1.98 | 2.04 | -1.92% | |
| 2.13 | 2.14 | 2.03 | 2.08 | -2.80% | |
| 2.20 | 2.26 | 2.11 | 2.14 | -1.83% | |
| 2.16 | 2.20 | 2.15 | 2.18 | +0.46% | |
| 2.15 | 2.21 | 2.15 | 2.17 | -0.91% | |
| 2.19 | 2.25 | 2.15 | 2.19 | -2.23% | |
| 2.26 | 2.37 | 2.24 | 2.24 | -1.75% | |
| 2.24 | 2.31 | 2.23 | 2.28 | +2.24% | |
| 2.19 | 2.26 | 2.15 | 2.23 | -0.89% | |
| 2.22 | 2.29 | 2.21 | 2.25 | +0.90% | |
| 2.24 | 2.26 | 2.15 | 2.23 | -0.89% | |
| 2.20 | 2.26 | 2.09 | 2.25 | +3.21% | |
| 2.19 | 2.24 | 2.15 | 2.18 | -1.80% | |
| 2.15 | 2.24 | 2.13 | 2.22 | -4.72% | |
| 2.39 | 2.39 | 2.20 | 2.33 | -2.51% | |
| 2.49 | 2.51 | 2.38 | 2.39 | -4.02% | |
| 2.43 | 2.53 | 2.38 | 2.49 | +1.63% | |
| 2.42 | 2.50 | 2.37 | 2.45 | 0.00% | |
| 2.53 | 2.54 | 2.40 | 2.45 | -4.30% | |
| 2.60 | 2.67 | 2.53 | 2.56 | -2.29% | |
| 2.62 | 2.66 | 2.59 | 2.62 | 0.00% | |
| 2.76 | 2.80 | 2.61 | 2.62 | -5.76% | |
| 2.58 | 2.80 | 2.58 | 2.78 | +8.59% | |
| 2.53 | 2.57 | 2.48 | 2.56 | +1.19% | |
| 2.50 | 2.56 | 2.47 | 2.53 | 0.00% | |
| 2.55 | 2.55 | 2.50 | 2.53 | -0.39% | |
| 2.52 | 2.61 | 2.50 | 2.54 | +0.79% | |
| 2.48 | 2.56 | 2.48 | 2.52 | +1.20% | |
| 2.45 | 2.50 | 2.33 | 2.49 | +0.81% | |
| 2.35 | 2.50 | 2.33 | 2.47 | +6.01% | |
| 2.42 | 2.46 | 2.32 | 2.33 | -2.92% | |
| 2.47 | 2.47 | 2.32 | 2.40 | -2.04% | |
| 2.51 | 2.53 | 2.45 | 2.45 | -2.78% | |
| 2.65 | 2.66 | 2.52 | 2.52 | -4.91% | |
| 2.69 | 2.72 | 2.63 | 2.65 | -0.75% | |
| 2.64 | 2.72 | 2.62 | 2.67 | +0.38% | |
| 2.85 | 2.86 | 2.66 | 2.66 | -6.99% | |
| 2.70 | 2.92 | 2.67 | 2.86 | +5.93% | |
| 2.95 | 2.98 | 2.63 | 2.70 | -8.16% | |
| 2.94 | 2.98 | 2.67 | 2.94 | -1.67% | |
| 3.01 | 3.05 | 2.94 | 2.99 | -1.64% | |
| 2.90 | 3.04 | 2.89 | 3.04 | +4.83% | |
| 2.89 | 2.93 | 2.85 | 2.90 | 0.00% | |
| 2.92 | 3.01 | 2.89 | 2.90 | -1.02% | |
| 2.94 | 2.94 | 2.83 | 2.93 | +0.34% | |
| 3.05 | 3.12 | 2.91 | 2.92 | -4.26% | |
| 3.18 | 3.21 | 3.02 | 3.05 | -4.09% | |
| 3.12 | 3.22 | 3.12 | 3.18 | +1.27% | |
| 3.12 | 3.17 | 3.11 | 3.14 | +0.96% | |
| 3.12 | 3.13 | 3.08 | 3.11 | +0.97% | |
| 3.15 | 3.15 | 3.05 | 3.08 | -1.60% | |
| 3.15 | 3.18 | 3.09 | 3.13 | -0.63% | |
| 3.22 | 3.24 | 3.15 | 3.15 | -2.48% | |
| 3.25 | 3.26 | 3.20 | 3.23 | -0.31% | |
| 3.26 | 3.29 | 3.20 | 3.24 | -1.22% | |
| 3.35 | 3.39 | 3.26 | 3.28 | -2.96% | |
| 3.43 | 3.43 | 3.35 | 3.38 | -0.59% | |
| 3.33 | 3.44 | 3.31 | 3.40 | +0.89% | |
| 3.45 | 3.49 | 3.34 | 3.37 | -2.03% | |
| 3.48 | 3.52 | 3.42 | 3.44 | -0.58% | |
| 3.59 | 3.63 | 3.44 | 3.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RC chart for longer ranges.