Ready Capital Corporation (RCB) Stock Price History
Historical prices from 2019 to 2026
- 1M
- —
- 3M
- +0.6%
- YTD
- +3.2%
- 1Y
- +4.0%
- 3Y
- +3.2%
- 5Y
- -0.5%
Loading 10-year price history...
RCB Historical Performance
RCB Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +8.0%
- 2020 annual price return
- -8.8%
- 2021 annual price return
- +3.9%
- 2022 annual price return
- -9.5%
- 2023 annual price return
- +2.9%
- 2024 annual price return
- +2.8%
- 2025 annual price return
- +0.6%
- 2026 annual price return
- +0.5%
RCB Stock Price Trajectory (2019–2026)
As of June 28, 2026, Ready Capital Corporation (RCB) trades at $25.34, representing a +4.0% return over the past year. The stock has delivered a +26.5% total return over five years (-0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.44 on January 7, 2020. From this peak, RCB has corrected -10.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers ACRE (-9.8% 1Y), BXMT (-11.9% 1Y), and TRTX (+5.6% 1Y), RCB has underperformed the peer group average. Compare RCB vs ACRE →
RCB Historical Price Data · from 2019
Rows 1–50 of 1,694| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-21 | 25.34 | 25.34 | 25.34 | 25.34 | 853 | -0.04% |
| 2026-04-20 | 25.35 | 25.35 | 25.35 | 25.35 | 714 | +0.08% |
| 2026-04-17 | 25.33 | 25.33 | 25.33 | 25.33 | 1K | +0.08% |
| 2026-04-16 | 25.30 | 25.31 | 25.30 | 25.31 | 8K | 0.00% |
| 2026-04-15 | 25.29 | 25.33 | 25.29 | 25.31 | 14K | -0.04% |
| 2026-04-14 | 25.32 | 25.34 | 25.32 | 25.32 | 16K | 0.00% |
| 2026-04-13 | 25.32 | 25.32 | 25.31 | 25.32 | 3K | +0.04% |
| 2026-04-10 | 25.32 | 25.32 | 25.31 | 25.31 | 9K | +0.04% |
| 2026-04-09 | 25.31 | 25.31 | 25.30 | 25.30 | 13K | +0.01% |
| 2026-04-08 | 25.30 | 25.31 | 25.30 | 25.30 | 7K | +0.03% |
| 2026-04-07 | 25.28 | 25.29 | 25.28 | 25.29 | 10K | +0.04% |
| 2026-04-06 | 25.26 | 25.28 | 25.25 | 25.28 | 4K | +0.24% |
| 2026-04-02 | 25.24 | 25.24 | 25.21 | 25.22 | 8K | +0.04% |
| 2026-04-01 | 25.21 | 25.23 | 25.20 | 25.21 | 20K | 0.00% |
| 2026-03-31 | 25.20 | 25.25 | 25.20 | 25.21 | 17K | -0.04% |
| 2026-03-30 | 25.21 | 25.23 | 25.21 | 25.22 | 11K | +0.08% |
| 2026-03-27 | 25.20 | 25.20 | 25.18 | 25.20 | 7K | +0.04% |
| 2026-03-26 | 25.19 | 25.20 | 25.17 | 25.19 | 8K | +0.12% |
| 2026-03-25 | 25.20 | 25.21 | 25.15 | 25.16 | 15K | -0.12% |
| 2026-03-24 | 25.10 | 25.20 | 25.10 | 25.19 | 38K | +1.53% |
| 2026-03-23 | 24.75 | 24.81 | 24.75 | 24.81 | 5K | +0.65% |
| 2026-03-20 | 24.66 | 24.66 | 24.50 | 24.65 | 18K | -0.20% |
| 2026-03-19 | 24.70 | 24.70 | 24.70 | 24.70 | 2K | -0.12% |
| 2026-03-18 | 24.75 | 24.75 | 24.70 | 24.73 | 15K | -0.18% |
| 2026-03-17 | 24.85 | 24.86 | 24.76 | 24.77 | 6K | -0.42% |
| 2026-03-16 | 24.85 | 24.88 | 24.85 | 24.88 | 9K | -0.20% |
| 2026-03-12 | 24.93 | 24.93 | 24.93 | 24.93 | 900 | 0.00% |
| 2026-03-11 | 24.93 | 24.93 | 24.93 | 24.93 | 886 | +0.36% |
| 2026-03-10 | 24.84 | 24.84 | 24.84 | 24.84 | 348 | +0.16% |
| 2026-03-09 | 24.80 | 24.80 | 24.80 | 24.80 | 2K | +0.53% |
| 2026-03-06 | 24.90 | 24.95 | 24.67 | 24.67 | 5K | -0.92% |
| 2026-03-05 | 24.83 | 24.93 | 24.83 | 24.90 | 6K | -0.16% |
| 2026-03-04 | 24.90 | 24.94 | 24.90 | 24.94 | 5K | +0.24% |
| 2026-03-03 | 24.88 | 24.90 | 24.88 | 24.88 | 2K | +0.12% |
| 2026-03-02 | 24.80 | 24.86 | 24.80 | 24.85 | 6K | +0.69% |
| 2026-02-27 | 24.66 | 24.68 | 24.65 | 24.68 | 9K | +0.24% |
| 2026-02-26 | 24.70 | 24.70 | 24.62 | 24.62 | 3K | +0.04% |
| 2026-02-25 | 24.61 | 24.61 | 24.61 | 24.61 | 739 | +169.26% |
| 2026-02-24 | 9.14 | 9.14 | 9.14 | 9.14 | 6K | +5.79% |
| 2026-02-23 | 8.64 | 8.64 | 8.64 | 8.64 | 2K | -65.16% |
| 2026-02-20 | 24.66 | 24.80 | 24.60 | 24.80 | 24 | +0.40% |
| 2026-02-19 | 24.79 | 24.79 | 24.70 | 24.70 | 3K | -0.40% |
| 2026-02-18 | 24.80 | 24.80 | 24.80 | 24.80 | 2K | +0.20% |
| 2026-02-17 | 24.75 | 24.75 | 24.75 | 24.75 | 1K | 0.00% |
| 2026-02-13 | 24.70 | 24.75 | 24.70 | 24.75 | 1K | +0.06% |
| 2026-02-12 | 24.70 | 24.73 | 24.70 | 24.73 | 2K | +0.04% |
| 2026-02-11 | 24.75 | 24.75 | 24.70 | 24.73 | 1K | +0.47% |
| 2026-02-10 | 24.65 | 24.70 | 24.61 | 24.61 | 5K | -0.31% |
| 2026-02-09 | 24.65 | 24.70 | 24.65 | 24.69 | 3K | +0.15% |
| 2026-02-06 | 24.67 | 24.67 | 24.65 | 24.65 | 400 | 0.00% |
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.
RCB — Frequently Asked Questions
Quick answers to the most common questions about buying RCB stock.
How has RCB stock performed recently?
RCB returned +4.0% over the past year, beating its 5-year annualized CAGR of -0.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RCB's all-time high price?
Ready Capital Corporation reached $28.44 on 2020-01-07. The 52-week high is $25.35. Current 1-year return of +4.0% places the stock closer to historical peaks.
Where can I download RCB historical price data?
This page provides RCB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.