Ready Capital Corporation (RC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +1.7%
- 3M
- +10.1%
- YTD
- -18.2%
- 1Y
- -61.4%
- 3Y
- -46.0%
- 5Y
- -35.7%
Loading 10-year price history...
RC Historical Performance
RC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -19.6%
- 2014 annual price return
- +7.8%
- 2015 annual price return
- -13.9%
- 2016 annual price return
- -10.3%
- 2017 annual price return
- +12.2%
- 2018 annual price return
- -9.0%
- 2019 annual price return
- +11.8%
- 2020 annual price return
- -19.4%
- 2021 annual price return
- +30.8%
- 2022 annual price return
- -30.8%
- 2023 annual price return
- -9.4%
- 2024 annual price return
- -33.3%
- 2025 annual price return
- -68.3%
- 2026 annual price return
- -13.6%
RC Stock Price Trajectory (2013–2026)
As of June 23, 2026, Ready Capital Corporation (RC) trades at $1.60, representing a -61.4% return over the past year. The stock has delivered a -52.0% total return over five years (-35.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.00 on April 9, 2013. From this peak, RC has corrected -92.4%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ACRE (-4.3% 1Y), BXMT (-6.4% 1Y), and TRTX (+8.6% 1Y), RC has underperformed the peer group average. Compare RC vs ACRE →
RC Historical Price Data · from 2013
Rows 1–50 of 3,362| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.72 | 1.75 | 1.58 | 1.60 | 2.64M | -8.57% |
| 2026-06-18 | 1.70 | 1.79 | 1.70 | 1.75 | 2.32M | +5.42% |
| 2026-06-17 | 1.70 | 1.75 | 1.64 | 1.66 | 1.85M | -0.60% |
| 2026-06-16 | 1.74 | 1.76 | 1.67 | 1.67 | 1.90M | -2.91% |
| 2026-06-15 | 1.73 | 1.79 | 1.72 | 1.72 | 1.18M | +1.78% |
| 2026-06-12 | 1.75 | 1.77 | 1.69 | 1.69 | 859K | -2.87% |
| 2026-06-11 | 1.69 | 1.75 | 1.69 | 1.74 | 922K | +4.82% |
| 2026-06-10 | 1.69 | 1.75 | 1.66 | 1.66 | 753K | -1.19% |
| 2026-06-09 | 1.70 | 1.77 | 1.67 | 1.68 | 1.40M | -2.89% |
| 2026-06-08 | 1.77 | 1.86 | 1.72 | 1.73 | 1.94M | +1.17% |
| 2026-06-05 | 1.72 | 1.75 | 1.69 | 1.71 | 1.19M | -0.58% |
| 2026-06-04 | 1.60 | 1.75 | 1.58 | 1.72 | 1.88M | +10.26% |
| 2026-06-03 | 1.66 | 1.66 | 1.55 | 1.56 | 1.56M | -6.02% |
| 2026-06-02 | 1.66 | 1.72 | 1.65 | 1.66 | 1.30M | -0.60% |
| 2026-06-01 | 1.76 | 1.80 | 1.67 | 1.67 | 1.96M | -6.18% |
| 2026-05-29 | 1.81 | 1.83 | 1.77 | 1.78 | 1.33M | -1.11% |
| 2026-05-28 | 1.80 | 1.84 | 1.77 | 1.80 | 992K | -1.64% |
| 2026-05-27 | 1.79 | 1.88 | 1.77 | 1.83 | 1.68M | +2.81% |
| 2026-05-26 | 1.83 | 1.89 | 1.75 | 1.78 | 1.97M | -1.66% |
| 2026-05-22 | 1.86 | 1.88 | 1.77 | 1.81 | 87K | -2.16% |
| 2026-05-21 | 1.80 | 1.87 | 1.77 | 1.85 | 1.27M | +1.65% |
| 2026-05-20 | 1.68 | 1.83 | 1.65 | 1.82 | 2.15M | +7.06% |
| 2026-05-19 | 1.70 | 1.80 | 1.69 | 1.70 | 2.61M | -1.16% |
| 2026-05-18 | 1.74 | 1.81 | 1.69 | 1.72 | 3.02M | -0.58% |
| 2026-05-15 | 1.68 | 1.79 | 1.64 | 1.73 | 2.28M | +0.58% |
| 2026-05-14 | 1.69 | 1.75 | 1.66 | 1.72 | 1.14M | +1.18% |
| 2026-05-13 | 1.79 | 1.80 | 1.66 | 1.70 | 1.91M | -5.56% |
| 2026-05-12 | 1.77 | 1.81 | 1.65 | 1.80 | 3.38M | +1.69% |
| 2026-05-11 | 1.89 | 1.89 | 1.76 | 1.77 | 2.75M | -6.35% |
| 2026-05-08 | 1.96 | 2.00 | 1.88 | 1.89 | 2.17M | -12.50% |
| 2026-05-07 | 2.06 | 2.18 | 2.03 | 2.16 | 2.03M | +5.88% |
| 2026-05-06 | 2.01 | 2.07 | 2.00 | 2.04 | 1.91M | +2.00% |
| 2026-05-05 | 1.86 | 2.00 | 1.85 | 2.00 | 1.28M | +7.53% |
| 2026-05-04 | 1.92 | 1.99 | 1.86 | 1.86 | 958K | -4.12% |
| 2026-05-01 | 1.89 | 1.96 | 1.85 | 1.94 | 1.01M | +2.65% |
| 2026-04-30 | 1.83 | 1.92 | 1.83 | 1.89 | 1.34M | +2.16% |
| 2026-04-29 | 1.88 | 1.89 | 1.78 | 1.85 | 826K | -2.63% |
| 2026-04-28 | 1.88 | 1.90 | 1.86 | 1.90 | 697K | +1.60% |
| 2026-04-27 | 1.86 | 1.92 | 1.84 | 1.87 | 845K | +0.54% |
| 2026-04-24 | 1.80 | 1.89 | 1.79 | 1.86 | 931K | +2.76% |
| 2026-04-23 | 1.90 | 1.91 | 1.78 | 1.81 | 1.44M | -5.73% |
| 2026-04-22 | 1.93 | 1.96 | 1.90 | 1.92 | 1.04M | -0.52% |
| 2026-04-21 | 2.00 | 2.03 | 1.93 | 1.93 | 1.24M | -3.50% |
| 2026-04-20 | 1.82 | 2.01 | 1.81 | 2.00 | 2.48M | +8.11% |
| 2026-04-17 | 1.76 | 1.85 | 1.76 | 1.85 | 1.81M | +5.71% |
| 2026-04-16 | 1.69 | 1.76 | 1.69 | 1.75 | 1.87M | +2.94% |
| 2026-04-15 | 1.63 | 1.72 | 1.61 | 1.70 | 1.70M | +4.94% |
| 2026-04-14 | 1.58 | 1.64 | 1.57 | 1.62 | 1.13M | +1.25% |
| 2026-04-13 | 1.56 | 1.61 | 1.53 | 1.60 | 933K | +1.27% |
| 2026-04-10 | 1.58 | 1.63 | 1.57 | 1.58 | 1.58M | +1.94% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RC — Frequently Asked Questions
Quick answers to the most common questions about buying RC stock.
How has RC stock performed recently?
RC declined -61.4% over the past year, below its 5-year annualized CAGR of -35.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RC's all-time high price?
Ready Capital Corporation reached $21.00 on 2013-04-09. The 52-week high is $4.75. Current 1-year return of -61.4% places the stock further from historical peaks.
Where can I download RC historical price data?
This page provides RC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.