Ready Capital Corporation (RC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
RC Historical Performance
Short-Term Returns
RC Stock Price Trajectory (2013–2026)
As of May 8, 2026, Ready Capital Corporation (RC) trades at $2.16, representing a -51.0% return over the past year. The stock has delivered a -44.4% total return over five years (-31.6% 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 -89.7%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ACRE (+7.9% 1Y), BXMT (+2.1% 1Y), and TRTX (+12.9% 1Y), RC has underperformed the peer group average. Compare RC vs ACRE →
RC Historical Price Data (2025–2026)
Showing 30 of 3,332 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 1.55 | 1.60 | 1.55 | 1.55 | 984K | -1.90% |
| 2026-04-08 | 1.60 | 1.63 | 1.55 | 1.58 | 1.06M | +2.60% |
| 2026-04-07 | 1.60 | 1.63 | 1.54 | 1.54 | 1.36M | -4.94% |
| 2026-04-06 | 1.60 | 1.63 | 1.58 | 1.62 | 1.06M | +1.25% |
| 2026-04-02 | 1.56 | 1.60 | 1.54 | 1.60 | 1.40M | +1.91% |
| 2026-04-01 | 1.63 | 1.66 | 1.56 | 1.57 | 1.98M | -3.09% |
| 2026-03-31 | 1.61 | 1.66 | 1.58 | 1.62 | 1.75M | +1.25% |
| 2026-03-30 | 1.51 | 1.64 | 1.51 | 1.60 | 2.15M | +5.26% |
| 2026-03-27 | 1.59 | 1.60 | 1.51 | 1.52 | 1.56M | -4.70% |
| 2026-03-26 | 1.57 | 1.62 | 1.56 | 1.59 | 1.31M | +0.95% |
See RC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRC — Frequently Asked Questions
Quick answers to the most common questions about buying RC stock.
How has RC stock performed recently?
RC declined -51.0% over the past year, below its 5-year annualized CAGR of -31.6%. 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 -51.0% 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.