Ready Capital Corporation Notes -15.12.29 (RCD) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -0.9%
- 3M
- +16.6%
- YTD
- +6.4%
- 1Y
- -1.4%
- 3Y
- -3.3%
- 5Y
- -2.0%
Loading 10-year price history...
RCD Historical Performance
RCD Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +1.0%
- 2025 annual price return
- -16.6%
- 2026 annual price return
- -1.2%
RCD Stock Price Trajectory (2024–2026)
As of June 28, 2026, Ready Capital Corporation Notes -15.12.29 (RCD) trades at $22.56, representing a -1.4% return over the past year. The stock has delivered a +3.9% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.55 on February 7, 2025. From this peak, RCD has corrected -11.7%, currently trading 5% 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), RCD has underperformed the peer group average. Compare RCD vs RC →
RCD Historical Price Data · from 2024
Rows 1–50 of 380| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 22.48 | 22.73 | 22.48 | 22.56 | 3K | +0.27% |
| 2026-06-25 | 22.57 | 22.57 | 22.41 | 22.50 | 7K | -0.04% |
| 2026-06-24 | 22.63 | 22.64 | 22.51 | 22.51 | 4K | -0.53% |
| 2026-06-23 | 22.53 | 22.75 | 22.46 | 22.63 | 4K | 0.00% |
| 2026-06-22 | 22.70 | 22.70 | 22.53 | 22.63 | 4K | +0.09% |
| 2026-06-18 | 22.53 | 22.70 | 22.48 | 22.61 | 4K | +0.53% |
| 2026-06-17 | 22.40 | 22.54 | 22.40 | 22.49 | 5K | +0.18% |
| 2026-06-16 | 22.52 | 22.52 | 22.28 | 22.45 | 3K | +0.36% |
| 2026-06-15 | 22.27 | 22.45 | 22.27 | 22.37 | 6K | +0.27% |
| 2026-06-12 | 22.28 | 22.44 | 22.28 | 22.31 | 2K | 0.00% |
| 2026-06-11 | 22.33 | 22.40 | 22.20 | 22.31 | 8K | -0.09% |
| 2026-06-10 | 22.45 | 22.45 | 22.25 | 22.33 | 3K | -0.31% |
| 2026-06-09 | 22.41 | 22.45 | 22.40 | 22.40 | 1K | +0.49% |
| 2026-06-08 | 22.32 | 22.42 | 22.29 | 22.29 | 3K | -0.58% |
| 2026-06-05 | 22.26 | 22.42 | 22.22 | 22.42 | 7K | +0.63% |
| 2026-06-04 | 22.26 | 22.36 | 22.26 | 22.28 | 15K | -0.31% |
| 2026-06-03 | 22.26 | 22.41 | 22.26 | 22.35 | 2K | -0.22% |
| 2026-06-02 | 22.25 | 22.40 | 22.25 | 22.40 | 3K | +0.67% |
| 2026-06-01 | 22.13 | 22.30 | 22.13 | 22.25 | 3K | -2.28% |
| 2026-05-29 | 22.75 | 22.79 | 22.75 | 22.77 | 1K | -0.22% |
| 2026-05-28 | 22.73 | 22.82 | 22.67 | 22.82 | 23K | +0.40% |
| 2026-05-27 | 22.75 | 22.82 | 22.71 | 22.73 | 28K | -0.13% |
| 2026-05-26 | 22.85 | 22.85 | 22.75 | 22.76 | 6K | +0.04% |
| 2026-05-22 | 22.75 | 22.89 | 22.75 | 22.75 | 465 | -0.31% |
| 2026-05-21 | 22.79 | 22.90 | 22.79 | 22.82 | 9K | -0.09% |
| 2026-05-20 | 22.75 | 22.84 | 22.75 | 22.84 | 8K | +0.40% |
| 2026-05-19 | 22.73 | 22.80 | 22.69 | 22.75 | 6K | +0.09% |
| 2026-05-18 | 22.65 | 22.74 | 22.65 | 22.73 | 4K | +0.18% |
| 2026-05-15 | 22.64 | 22.71 | 22.55 | 22.69 | 2K | +0.44% |
| 2026-05-14 | 22.68 | 22.75 | 22.59 | 22.59 | 9K | +0.04% |
| 2026-05-13 | 22.68 | 22.68 | 22.53 | 22.58 | 13K | +0.36% |
| 2026-05-12 | 22.54 | 22.57 | 22.50 | 22.50 | 5K | +0.22% |
| 2026-05-11 | 22.50 | 22.55 | 22.43 | 22.45 | 18K | 0.00% |
| 2026-05-08 | 22.40 | 22.47 | 22.37 | 22.45 | 48K | +0.18% |
| 2026-05-07 | 22.35 | 22.41 | 22.30 | 22.41 | 9K | +0.38% |
| 2026-05-06 | 22.25 | 22.35 | 22.25 | 22.32 | 10K | +0.22% |
| 2026-05-05 | 22.22 | 22.27 | 22.21 | 22.27 | 7K | +0.02% |
| 2026-05-04 | 22.35 | 22.35 | 22.27 | 22.27 | 6K | -0.54% |
| 2026-05-01 | 22.09 | 22.39 | 21.96 | 22.39 | 4K | +1.73% |
| 2026-04-30 | 21.85 | 22.02 | 21.85 | 22.01 | 1K | +0.50% |
| 2026-04-29 | 21.88 | 21.90 | 21.51 | 21.90 | 3K | -0.45% |
| 2026-04-28 | 22.00 | 22.14 | 21.86 | 22.00 | 9K | +0.23% |
| 2026-04-27 | 21.90 | 22.09 | 21.85 | 21.95 | 19K | -0.36% |
| 2026-04-24 | 21.85 | 22.13 | 21.85 | 22.03 | 4K | +0.66% |
| 2026-04-23 | 21.70 | 21.99 | 21.69 | 21.89 | 17K | -0.07% |
| 2026-04-22 | 21.60 | 21.95 | 21.60 | 21.90 | 4K | +0.41% |
| 2026-04-21 | 21.43 | 21.95 | 21.43 | 21.81 | 9K | -0.64% |
| 2026-04-20 | 21.75 | 21.95 | 21.50 | 21.95 | 7K | +1.06% |
| 2026-04-17 | 21.07 | 21.83 | 21.07 | 21.72 | 10K | +1.12% |
| 2026-04-16 | 21.33 | 21.64 | 20.17 | 21.48 | 7K | +0.70% |
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.
RCD — Frequently Asked Questions
Quick answers to the most common questions about buying RCD stock.
How has RCD stock performed recently?
RCD declined -1.4% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is RCD's all-time high price?
Ready Capital Corporation Notes -15.12.29 reached $25.55 on 2025-02-07. The 52-week high is $24.45. Current 1-year return of -1.4% places the stock further from historical peaks.
Where can I download RCD historical price data?
This page provides RCD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.