Ready Capital Corporation (RCB) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
RCB Historical Performance
Short-Term Returns
RCB Stock Price Trajectory (2019–2026)
As of May 8, 2026, Ready Capital Corporation (RCB) trades at $25.34, representing a +4.1% return over the past year. The stock has delivered a +27.3% 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 (+7.9% 1Y), BXMT (+2.1% 1Y), and TRTX (+12.9% 1Y), RCB has underperformed the peer group average. Compare RCB vs ACRE →
RCB Historical Price Data (2025–2026)
Showing 30 of 1,694 recordsLoading full history…
| 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% |
See RCB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RCB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RCB vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRCB — Frequently Asked Questions
Quick answers to the most common questions about buying RCB stock.
How has RCB stock performed recently?
RCB returned +4.1% 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 +4.1% 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.