Ready Capital Corporation 5.75% (RCC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- -0.2%
- 1Y
- +2.2%
- 3Y
- +2.1%
- 5Y
- -0.8%
Loading 10-year price history...
RCC Historical Performance
RCC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +2.7%
- 2022 annual price return
- -10.9%
- 2023 annual price return
- +2.9%
- 2024 annual price return
- +0.5%
- 2025 annual price return
- +1.7%
- 2026 annual price return
- -0.2%
RCC Stock Price Trajectory (2021–2026)
As of June 29, 2026, Ready Capital Corporation 5.75% (RCC) trades at $25.04, representing a +2.2% return over the past year. The stock has delivered a +22.5% total return over five years (-0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.10 on July 27, 2021. From this peak, RCC has corrected -7.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RC (-61.1% 1Y), BXMT (-11.9% 1Y), and ACRE (-9.8% 1Y), RCC has underperformed the peer group average. Compare RCC vs RC →
RCC Historical Price Data · from 2021
Rows 1–50 of 1,257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-13 | 25.04 | 25.05 | 25.04 | 25.04 | 30K | +0.04% |
| 2026-02-12 | 25.03 | 25.04 | 25.03 | 25.03 | 9K | 0.00% |
| 2026-02-11 | 25.02 | 25.04 | 25.02 | 25.03 | 6K | +0.02% |
| 2026-02-10 | 25.00 | 25.05 | 25.00 | 25.02 | 3K | +0.05% |
| 2026-02-09 | 24.99 | 25.02 | 24.99 | 25.01 | 21K | +0.13% |
| 2026-02-06 | 24.97 | 24.98 | 24.97 | 24.98 | 32K | +0.02% |
| 2026-02-05 | 24.97 | 24.98 | 24.96 | 24.98 | 10K | +0.06% |
| 2026-02-04 | 24.96 | 24.96 | 24.96 | 24.96 | 700 | -0.08% |
| 2026-02-03 | 25.00 | 25.00 | 24.97 | 24.98 | 3K | +0.12% |
| 2026-02-02 | 24.94 | 24.95 | 24.94 | 24.95 | 1K | +0.12% |
| 2026-01-30 | 24.89 | 24.92 | 24.89 | 24.92 | 3K | -0.10% |
| 2026-01-29 | 24.90 | 24.97 | 24.90 | 24.95 | 6K | +0.14% |
| 2026-01-28 | 24.91 | 24.91 | 24.91 | 24.91 | 400 | 0.00% |
| 2026-01-27 | 24.92 | 24.92 | 24.90 | 24.91 | 800 | +0.12% |
| 2026-01-26 | 24.93 | 24.95 | 24.83 | 24.88 | 7K | -0.16% |
| 2026-01-24 | 24.91 | 24.94 | 24.92 | 24.92 | 3K | 0.00% |
| 2026-01-23 | 24.91 | 24.94 | 24.91 | 24.92 | 3K | -0.08% |
| 2026-01-22 | 24.96 | 24.96 | 24.90 | 24.94 | 3K | +0.16% |
| 2026-01-21 | 24.92 | 24.92 | 24.90 | 24.90 | 4K | +0.04% |
| 2026-01-20 | 24.86 | 24.92 | 24.86 | 24.89 | 9K | +0.12% |
| 2026-01-16 | 24.88 | 24.88 | 24.85 | 24.86 | 2K | +0.12% |
| 2026-01-15 | 24.85 | 24.92 | 24.83 | 24.83 | 14K | -1.51% |
| 2026-01-14 | 25.10 | 25.21 | 25.10 | 25.21 | 4K | +0.16% |
| 2026-01-13 | 25.18 | 25.18 | 25.16 | 25.17 | 3K | -0.12% |
| 2026-01-12 | 25.10 | 25.21 | 25.10 | 25.20 | 6K | +0.36% |
| 2026-01-09 | 25.21 | 25.21 | 25.11 | 25.11 | 6K | -0.04% |
| 2026-01-08 | 25.13 | 25.16 | 25.10 | 25.12 | 3K | -0.04% |
| 2026-01-07 | 25.12 | 25.13 | 25.11 | 25.13 | 5K | +0.04% |
| 2026-01-06 | 25.11 | 25.15 | 25.10 | 25.12 | 2K | +0.08% |
| 2026-01-05 | 25.10 | 25.10 | 25.09 | 25.10 | 408K | 0.00% |
| 2026-01-02 | 25.06 | 25.10 | 25.06 | 25.10 | 5K | +0.20% |
| 2025-12-31 | 25.03 | 25.07 | 25.00 | 25.05 | 14K | 0.00% |
| 2025-12-30 | 25.00 | 25.05 | 25.00 | 25.05 | 5K | +0.08% |
| 2025-12-29 | 25.03 | 25.07 | 25.03 | 25.03 | 3K | +0.02% |
| 2025-12-26 | 25.02 | 25.02 | 25.02 | 25.02 | 1K | +0.10% |
| 2025-12-24 | 24.98 | 25.00 | 24.98 | 25.00 | 3K | -0.01% |
| 2025-12-23 | 25.08 | 25.08 | 25.00 | 25.00 | 2K | +0.01% |
| 2025-12-22 | 24.92 | 25.26 | 24.92 | 25.00 | 613K | +0.32% |
| 2025-12-19 | 24.90 | 24.92 | 24.90 | 24.92 | 600 | -0.12% |
| 2025-12-18 | 25.02 | 25.02 | 24.90 | 24.95 | 11K | +0.04% |
| 2025-12-17 | 24.98 | 24.98 | 24.91 | 24.94 | 8K | -0.04% |
| 2025-12-16 | 24.95 | 24.95 | 24.90 | 24.95 | 6K | 0.00% |
| 2025-12-15 | 24.95 | 25.00 | 24.89 | 24.95 | 8K | +0.25% |
| 2025-12-12 | 24.91 | 25.05 | 24.89 | 24.89 | 7K | -0.24% |
| 2025-12-11 | 25.05 | 25.05 | 24.90 | 24.95 | 10K | +0.20% |
| 2025-12-10 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | 0.00% |
| 2025-12-09 | 24.92 | 25.00 | 24.88 | 24.90 | 9K | -0.08% |
| 2025-12-08 | 24.89 | 24.94 | 24.89 | 24.92 | 2K | +0.16% |
| 2025-12-05 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | 0.00% |
| 2025-12-04 | 24.99 | 24.99 | 24.88 | 24.88 | 1K | +0.20% |
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.
RCC — Frequently Asked Questions
Quick answers to the most common questions about buying RCC stock.
How has RCC stock performed recently?
RCC returned +2.2% over the past year, beating its 5-year annualized CAGR of -0.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RCC's all-time high price?
Ready Capital Corporation 5.75% reached $27.10 on 2021-07-27. The 52-week high is $25.26. Current 1-year return of +2.2% places the stock closer to historical peaks.
Where can I download RCC historical price data?
This page provides RCC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.