Ready Capital Corporation (RC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -24.0%
- 3M
- -45.1%
- YTD
- -60.2%
- 1Y
- -71.5%
- 3Y
- -55.9%
- 5Y
- -44.4%
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
- -39.3%
RC Stock Price Trajectory (2013–2026)
As of November 8, 2026, Ready Capital Corporation (RC) trades at $0.85, representing a -71.5% return over the past year. The stock has delivered a -63.1% total return over five years (-44.4% 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 -95.9%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ACRE (-18.7% 1Y), BXMT (-38.5% 1Y), and TRTX (-24.4% 1Y), RC has underperformed the peer group average. Compare RC vs ACRE →
RC Historical Price Data · from 2013
Rows 1–50 of 3,458| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.11 | 1.21 | 0.85 | 0.85 | 7.56M | -20.40% |
| 2026-11-05 | 1.15 | 1.16 | 1.02 | 1.07 | 1.93M | -6.14% |
| 2026-11-04 | 1.12 | 1.18 | 1.12 | 1.14 | 1.24M | +4.59% |
| 2026-11-03 | 1.08 | 1.12 | 1.07 | 1.09 | 1.28M | +1.87% |
| 2026-11-02 | 1.07 | 1.12 | 1.06 | 1.07 | 1.12M | 0.00% |
| 2026-10-30 | 1.16 | 1.16 | 1.06 | 1.07 | 1.53M | -6.96% |
| 2026-10-29 | 1.19 | 1.22 | 1.15 | 1.15 | 1.19M | -2.54% |
| 2026-10-28 | 1.15 | 1.20 | 1.15 | 1.18 | 1.59M | +0.85% |
| 2026-10-27 | 1.11 | 1.20 | 1.11 | 1.17 | 2.05M | +7.34% |
| 2026-10-26 | 1.07 | 1.13 | 1.06 | 1.09 | 1.61M | +3.81% |
| 2026-10-23 | 1.00 | 1.07 | 0.98 | 1.05 | 1.43M | +3.96% |
| 2026-10-22 | 1.02 | 1.06 | 0.96 | 1.01 | 4.46M | -0.98% |
| 2026-10-21 | 1.19 | 1.20 | 1.01 | 1.02 | 2.44M | -13.56% |
| 2026-10-20 | 1.15 | 1.24 | 1.15 | 1.18 | 1.46M | +1.72% |
| 2026-10-19 | 1.12 | 1.19 | 1.11 | 1.16 | 2.09M | +5.45% |
| 2026-10-16 | 1.12 | 1.15 | 1.10 | 1.10 | 1.18M | -1.79% |
| 2026-10-15 | 1.09 | 1.15 | 1.07 | 1.12 | 1.57M | +4.67% |
| 2026-10-14 | 1.10 | 1.11 | 1.06 | 1.07 | 1.44M | -4.46% |
| 2026-10-13 | 1.18 | 1.20 | 1.11 | 1.12 | 1.50M | -4.27% |
| 2026-10-12 | 1.29 | 1.29 | 1.17 | 1.17 | 1.15M | -10.00% |
| 2026-10-09 | 1.30 | 1.35 | 1.27 | 1.30 | 1.83M | -1.52% |
| 2026-10-08 | 1.22 | 1.34 | 1.22 | 1.32 | 2.92M | +7.32% |
| 2026-10-07 | 1.10 | 1.25 | 1.08 | 1.23 | 2.20M | +9.82% |
| 2026-10-06 | 1.13 | 1.16 | 1.10 | 1.12 | 1.41M | +1.82% |
| 2026-10-05 | 1.12 | 1.13 | 1.08 | 1.10 | 1.63M | -2.65% |
| 2026-10-02 | 1.12 | 1.16 | 1.09 | 1.13 | 2.03M | +3.67% |
| 2026-10-01 | 1.17 | 1.17 | 1.08 | 1.09 | 2.60M | -6.03% |
| 2026-09-30 | 1.25 | 1.26 | 1.16 | 1.16 | 1.72M | -6.45% |
| 2026-09-29 | 1.31 | 1.33 | 1.24 | 1.24 | 1.67M | -4.62% |
| 2026-09-28 | 1.33 | 1.35 | 1.27 | 1.30 | 1.70M | -2.26% |
| 2026-09-25 | 1.40 | 1.43 | 1.32 | 1.33 | 1.83M | -4.32% |
| 2026-09-24 | 1.51 | 1.51 | 1.37 | 1.39 | 1.93M | -4.79% |
| 2026-09-23 | 1.66 | 1.66 | 1.45 | 1.46 | 1.44M | -12.05% |
| 2026-09-22 | 1.69 | 1.72 | 1.66 | 1.66 | 936K | -0.60% |
| 2026-09-21 | 1.70 | 1.73 | 1.67 | 1.67 | 1.45M | +0.60% |
| 2026-09-18 | 1.65 | 1.68 | 1.58 | 1.66 | 5.29M | +1.84% |
| 2026-09-17 | 1.61 | 1.68 | 1.61 | 1.63 | 1.37M | +3.16% |
| 2026-09-16 | 1.62 | 1.65 | 1.58 | 1.58 | 1.29M | -1.25% |
| 2026-09-15 | 1.63 | 1.65 | 1.60 | 1.60 | 902K | -1.84% |
| 2026-09-14 | 1.63 | 1.69 | 1.60 | 1.63 | 1.49M | -0.61% |
| 2026-09-11 | 1.70 | 1.70 | 1.63 | 1.64 | 815K | -1.20% |
| 2026-09-10 | 1.67 | 1.68 | 1.63 | 1.66 | 559K | -1.78% |
| 2026-09-09 | 1.71 | 1.72 | 1.67 | 1.69 | 674K | -1.17% |
| 2026-09-08 | 1.71 | 1.74 | 1.70 | 1.71 | 587K | -2.29% |
| 2026-09-04 | 1.76 | 1.78 | 1.73 | 1.75 | 468K | -0.57% |
| 2026-09-03 | 1.77 | 1.80 | 1.72 | 1.76 | 611K | +0.57% |
| 2026-09-02 | 1.69 | 1.77 | 1.69 | 1.75 | 861K | +3.55% |
| 2026-09-01 | 1.76 | 1.76 | 1.69 | 1.69 | 880K | -4.52% |
| 2026-08-31 | 1.81 | 1.84 | 1.75 | 1.77 | 871K | -3.28% |
| 2026-08-28 | 1.82 | 1.89 | 1.80 | 1.83 | 977K | -1.08% |
RC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -71.5% over the past year, below its 5-year annualized CAGR of -44.4%. 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 $2.98. Current 1-year return of -71.5% 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.