Dark

RCB
Ready Capital Corporation 6.20% Senior Notes due 2026
stock NYSE

Inactive

Apr 21, 2026 11:47:00 AM EDT

25.35USD+0.138%(+0.04)7,805

Pre-market

0.00USD-100.000%(-25.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	25.3100	25.3100	25.3100	25.3100	-0.039%	7,805	0.000%
2026-04-13	25.3200	25.3200	25.3200	25.3200	+0.059%	2,783	-0.039%
2026-04-09	25.3100	25.3100	25.3050	25.3050	+0.337%	12,560	+0.020%
2026-04-02	25.2201	25.2201	25.2201	25.2201	+0.000%	7,635	+0.356%
2026-04-01	25.2100	25.2200	25.2100	25.2200	0.000%	20,066	+0.357%
2026-03-30	25.2200	25.2200	25.2200	25.2200	+0.079%	10,753	+0.357%
2026-03-27	25.2000	25.2000	25.2000	25.2000	+0.159%	6,743	+0.437%
2026-03-25	25.1500	25.1600	25.1500	25.1600	-0.119%	15,370	+0.596%
2026-03-24	25.1900	25.1900	25.1900	25.1900	+1.532%	38,017	+0.476%
2026-03-23	24.8499	24.8499	24.8100	24.8100	+0.040%	5,138	+2.015%
2026-03-09	24.8000	24.8000	24.8000	24.8000	+0.527%	1,927	+2.056%
2026-03-06	24.9000	24.9000	24.6700	24.6700	-1.083%	5,403	+2.594%
2026-03-04	24.9400	24.9400	24.9400	24.9400	+1.033%	5,438	+1.484%
2026-02-27	24.6850	24.6850	24.6850	24.6850	+0.264%	8,869	+2.532%
2026-02-26	24.7000	24.7000	24.6200	24.6200	0.000%	2,579	+2.803%
2026-02-24	24.6200	24.6200	24.6200	24.6200	-0.269%	5,507	+2.803%
2026-02-09	24.6900	24.6999	24.6864	24.6864	+0.148%	2,707	+2.526%
2026-02-06	24.6500	24.6500	24.6500	24.6500	-0.081%	434	+2.677%
2026-01-08	24.6700	24.6700	24.6700	24.6700	+0.735%	700	+2.594%
2026-01-07	24.4900	24.4900	24.4900	24.4900	-0.162%	2,760	+3.348%
2026-01-06	24.5298	24.5298	24.5298	24.5298	-0.001%	3,696	+3.181%
2025-12-30	24.5300	24.5300	24.5300	24.5300	+0.163%	3,909	+3.180%
2025-12-26	24.4900	24.4900	24.4900	24.4900	+0.164%	890	+3.348%
2025-12-23	24.5800	24.5800	24.4500	24.4500	-0.163%	4,020	+3.517%
2025-12-19	24.4450	24.4900	24.4450	24.4900	-0.488%	1,881	+3.348%
2025-12-12	24.6100	24.6100	24.6100	24.6100	+0.122%	3,586	+2.844%
2025-12-09	24.5800	24.5800	24.5800	24.5800	+0.491%	10,919	+2.970%
2025-12-08	24.4600	24.4600	24.4600	24.4600	-0.163%	6,840	+3.475%
2025-11-14	24.5000	24.5000	24.5000	24.5000	-0.204%	17,450	+3.306%
2025-11-11	24.5500	24.5950	24.5500	24.5500	+0.615%	12,457	+3.096%
2025-11-03	24.4000	24.4000	24.4000	24.4000	-0.306%	6,325	+3.730%
2025-10-22	24.4750	24.4750	24.4750	24.4750	+0.020%	11,033	+3.412%
2025-10-21	24.4800	24.4800	24.4700	24.4700	-0.176%	15,503	+3.433%
2025-10-17	24.5131	24.5131	24.5131	24.5131	+0.135%	1,374	+3.251%
2025-10-15	24.4800	24.4800	24.4800	24.4800	-0.931%	11,339	+3.391%
2025-10-14	24.7100	24.7100	24.7100	24.7100	-0.763%	4,076	+2.428%
2025-10-07	24.8400	24.9000	24.7850	24.9000	+1.799%	21,938	+1.647%
2025-09-24	24.4600	24.4600	24.4600	24.4600	-0.204%	12,916	+3.475%
2025-09-23	24.5100	24.5100	24.5100	24.5100	+0.451%	5,935	+3.264%
2025-09-05	24.4000	24.4000	24.4000	24.4000	0.000%	4,712	+3.730%
2025-09-03	24.4000	24.4000	24.4000	24.4000	-1.255%	2,060	+3.730%
2025-08-29	24.7000	24.7100	24.7000	24.7100	+0.652%	32,078	+2.428%
2025-08-25	24.5500	24.5500	24.5500	24.5500	+0.450%	7,306	+3.096%
2025-08-21	24.4400	24.4400	24.4400	24.4400	-0.245%	3,847	+3.560%
2025-08-20	24.5100	24.5100	24.5000	24.5000	+0.328%	14,880	+3.306%
2025-08-19	24.4200	24.4200	24.4200	24.4200	+0.082%	4,573	+3.645%
2025-08-18	24.4000	24.4000	24.4000	24.4000	-0.048%	7,580	+3.730%
2025-08-12	24.4116	24.4116	24.4116	24.4116	+0.833%	1,994	+3.680%
2025-07-29	24.2100	24.2100	24.2100	24.2100	-0.288%	4,961	+4.544%
2025-06-30	24.2800	24.2800	24.2800	24.2800	-0.328%	1,668	+4.242%
2025-06-25	24.2900	24.3600	24.2900	24.3600	+0.329%	7,618	+3.900%
2025-06-24	24.2800	24.2800	24.2800	24.2800	+0.914%	6,047	+4.242%
2025-06-20	24.0600	24.0600	24.0600	24.0600	+0.083%	7,113	+5.195%
2025-06-12	24.0400	24.0400	24.0400	24.0400	+0.502%	11,052	+5.283%
2025-06-10	23.9200	23.9200	23.9200	23.9200	+0.450%	3,532	+5.811%
2025-06-09	23.8150	23.8150	23.8129	23.8129	-0.281%	22,718	+6.287%
2025-06-05	23.9000	23.9000	23.8800	23.8800	+0.084%	4,169	+5.988%
2025-06-02	23.7500	23.8600	23.7500	23.8600	+0.379%	107,629	+6.077%
2025-05-30	23.7150	23.7700	23.7150	23.7700	-0.544%	429,720	+6.479%
2025-05-29	23.9000	23.9000	23.9000	23.9000	+0.420%	5,230	+5.900%
2025-05-28	23.8000	23.8000	23.8000	23.8000	-0.251%	20,799	+6.345%
2025-05-23	23.9000	23.9000	23.8300	23.8600	-0.293%	32,073	+6.077%
2025-05-22	23.9300	23.9300	23.9300	23.9300	+0.293%	18,965	+5.767%
2025-05-21	23.8603	23.8603	23.8600	23.8600	-1.201%	32,923	+6.077%
2025-05-16	24.1500	24.1500	24.1500	24.1500	-0.041%	1,982	+4.803%
2025-05-15	24.1600	24.1600	24.1600	24.1600	+0.416%	6,650	+4.760%
2025-05-14	24.0600	24.0600	24.0600	24.0600	-0.579%	8,219	+5.195%
2025-05-13	24.2500	24.2500	24.2000	24.2000	-0.206%	3,089	+4.587%
2025-05-12	24.1900	24.2500	24.1900	24.2500	-0.615%	8,569	+4.371%
2025-05-01	24.4000	24.4000	24.4000	24.4000	-0.489%	1,848	+3.730%
2025-04-29	24.5200	24.5200	24.5200	24.5200	-0.081%	5,012	+3.222%
2025-04-28	24.5500	24.5500	24.5400	24.5400	+0.041%	1,108	+3.138%
2025-04-24	24.5300	24.5300	24.5300	24.5300	+0.533%	3,402	+3.180%
2025-04-23	24.4000	24.4000	24.4000	24.4000	0.000%	2,529	+3.730%
2025-04-22	24.3800	24.4000	24.3800	24.4000	+0.205%	3,324	+3.730%
2025-04-21	24.3500	24.3500	24.3500	24.3500	-1.576%	7,619	+3.943%
2025-04-11	24.7000	24.7400	24.7000	24.7400	+0.447%	16,992	+2.304%
2025-04-10	24.6300	24.6500	24.6100	24.6300	-0.203%	8,712	+2.761%
2025-04-09	24.6800	24.6800	24.6800	24.6800	+0.122%	51,029	+2.553%
2025-04-08	24.6700	24.6700	24.6500	24.6500	+0.163%	19,807	+2.677%
2025-04-07	24.6001	24.6100	24.6000	24.6100	-0.162%	78,926	+2.844%
2025-04-04	24.7000	24.7000	24.6500	24.6500	-0.565%	95,409	+2.677%
2025-04-02	24.7900	24.7900	24.7900	24.7900	0.000%	36,077	+2.098%
2025-04-01	24.7500	24.7900	24.7500	24.7900	+1.391%	266,561	+2.098%
2025-03-31	24.4400	24.4500	24.4400	24.4500	+0.825%	191,679	+3.517%
2025-03-28	24.2500	24.2500	24.2500	24.2500	+1.168%	928,760	+4.371%
2025-03-25	23.9700	23.9700	23.9700	23.9700	+0.176%	8,198	+5.590%
2025-03-20	23.9280	23.9280	23.9280	23.9280	+0.159%	9,771	+5.776%
2025-03-19	23.8500	23.8900	23.8500	23.8900	+0.252%	14,383	+5.944%
2025-03-18	23.8300	23.8300	23.8300	23.8300	0.000%	12,666	+6.211%
2025-03-17	23.8300	23.8300	23.8300	23.8300	-0.168%	11,046	+6.211%
2025-03-14	23.8700	23.8700	23.8700	23.8700	+0.294%	6,253	+6.033%
2025-03-13	23.8000	23.8000	23.8000	23.8000	+0.042%	4,385	+6.345%
2025-03-12	23.7900	23.7900	23.7900	23.7900	+0.168%	17,353	+6.389%
2025-03-11	23.7550	23.7600	23.7500	23.7500	-1.132%	104,257	+6.568%
2025-03-04	24.0300	24.0400	24.0220	24.0220	-0.025%	3,592	+5.362%
2025-03-03	24.0000	24.0281	24.0000	24.0281	-0.298%	87,552	+5.335%
2025-02-28	24.0900	24.0998	24.0900	24.0998	+0.041%	33,295	+5.022%
2025-02-27	24.1200	24.1200	24.0900	24.0900	-0.028%	21,240	+5.064%
2025-02-26	24.1000	24.1000	24.0967	24.0967	-0.014%	22,400	+5.035%
2025-02-25	24.1200	24.1200	24.1000	24.1000	+0.083%	112,641	+5.021%
2025-02-24	24.1000	24.1000	24.0800	24.0800	-0.065%	24,779	+5.108%
2025-02-21	24.1000	24.1000	24.0957	24.0957	-0.018%	22,169	+5.039%
2025-02-20	24.1100	24.1100	24.0999	24.1000	+0.021%	1,181,736	+5.021%
2025-02-19	24.0967	24.0967	24.0949	24.0949	-0.104%	41,418	+5.043%
2025-02-18	24.1200	24.1200	24.1200	24.1200	+0.041%	31,819	+4.934%
2025-02-14	24.1100	24.1100	24.1100	24.1100	0.000%	15,356	+4.977%
2025-02-13	24.1100	24.1100	24.1100	24.1100	-0.021%	19,878	+4.977%
2025-02-12	24.1000	24.1150	24.0977	24.1150	+0.229%	24,563	+4.955%
2025-02-10	24.0500	24.0600	24.0500	24.0600	+0.167%	18,910	+5.195%
2025-02-07	24.0800	24.0800	24.0200	24.0200	-0.166%	22,390	+5.371%
2025-02-06	24.0500	24.0600	24.0500	24.0600	-0.097%	30,611	+5.195%
2025-02-05	24.0300	24.0833	24.0200	24.0833	+0.002%	79,011	+5.094%
2025-02-04	24.0828	24.0828	24.0828	24.0828	+0.012%	15,492	+5.096%
2025-02-03	24.0800	24.0900	24.0800	24.0800	+0.333%	30,054	+5.108%
2025-01-31	24.1200	24.1300	24.0000	24.0000	-0.456%	62,735	+5.458%
2025-01-29	24.1052	24.1100	24.1000	24.1100	+0.041%	18,922	+4.977%
2025-01-28	24.1200	24.1200	24.1000	24.1000	-0.166%	8,481	+5.021%
2025-01-27	24.2000	24.2000	24.1400	24.1400	+0.166%	4,796	+4.847%
2025-01-23	24.1000	24.1000	24.1000	24.1000	-0.210%	5,319	+5.021%
2025-01-22	24.1500	24.1507	24.1500	24.1507	-0.819%	15,510	+4.800%
2025-01-13	24.3501	24.3501	24.3501	24.3501	-0.571%	3,490	+3.942%
2025-01-07	24.4800	24.4900	24.4800	24.4900	-0.609%	9,431	+3.348%
2024-12-31	24.6100	24.6400	24.6000	24.6400	+0.860%	25,037	+2.719%
2024-12-30	24.4300	24.4300	24.4300	24.4300	+0.329%	5,957	+3.602%
2024-12-13	24.3400	24.3500	24.3400	24.3500	+0.041%	3,449	+3.943%
2024-12-12	24.3100	24.3400	24.3100	24.3400	-0.450%	4,983	+3.985%
2024-12-02	24.4500	24.4500	24.4500	24.4500	+0.205%	6,098	+3.517%
2024-11-05	24.4100	24.4100	24.4000	24.4000	0.000%	12,698	+3.730%
2024-11-04	24.4000	24.4000	24.4000	24.4000	+0.288%	16,356	+3.730%
2024-10-31	24.3300	24.3300	24.3300	24.3300	-0.450%	1,605	+4.028%
2024-10-29	24.4400	24.4400	24.4400	24.4400	+0.205%	596	+3.560%
2024-10-16	24.3900	24.3900	24.3900	24.3900	-0.652%	16,587	+3.772%
2024-10-10	24.5500	24.5500	24.5500	24.5500	+0.697%	6,316	+3.096%
2024-10-04	24.4000	24.4000	24.3800	24.3800	-0.571%	7,789	+3.815%
2024-10-03	24.5200	24.5200	24.5200	24.5200	-0.081%	44,557	+3.222%
2024-09-30	24.4700	24.5400	24.4700	24.5400	+0.204%	13,061	+3.138%
2024-09-27	24.5100	24.5100	24.4900	24.4900	+0.164%	13,719	+3.348%
2024-09-20	24.4500	24.4500	24.4500	24.4500	+1.033%	11,623	+3.517%
2024-09-11	24.2000	24.2000	24.2000	24.2000	+0.083%	1,799	+4.587%
2024-09-09	24.1800	24.1800	24.1800	24.1800	+0.415%	14,243	+4.673%
2024-09-03	24.0200	24.0800	24.0200	24.0800	+0.501%	15,598	+5.108%
2024-08-30	24.1500	24.1500	23.9600	23.9600	-0.787%	44,303	+5.634%
2024-08-29	24.1500	24.1500	24.1500	24.1500	-0.207%	6,770	+4.803%
2024-08-28	24.2000	24.2000	24.2000	24.2000	+0.207%	5,834	+4.587%
2024-08-22	24.1500	24.1500	24.1500	24.1500	0.000%	883	+4.803%
2024-08-21	24.1500	24.1500	24.1500	24.1500	-0.124%	1,171	+4.803%
2024-08-19	24.1800	24.1800	24.1800	24.1800	+0.499%	6,028	+4.673%
2024-08-08	24.0400	24.0700	24.0400	24.0600	+0.200%	12,517	+5.195%
2024-08-07	23.9900	24.0120	23.9000	24.0120	+0.050%	0	+5.406%
2024-08-06	23.9700	24.0000	23.9000	24.0000	+0.209%	100	+5.458%
2024-08-05	23.9700	24.0300	23.9500	23.9500	-0.083%	0	+5.678%
2024-08-02	23.9700	23.9700	23.9700	23.9700	-0.415%	0	+5.590%
2024-08-01	24.1450	24.1450	24.0700	24.0700	+0.250%	0	+5.152%
2024-07-31	24.0400	24.0400	23.9800	24.0100	+0.042%	0	+5.414%
2024-07-30	24.0500	24.0500	23.8500	23.9999	-0.208%	0	+5.459%
2024-07-29	24.0900	24.0900	24.0500	24.0500	-0.166%	0	+5.239%
2024-07-26	24.0900	24.0900	24.0900	24.0900	+0.459%	0	+5.064%
2024-07-25	23.9800	23.9800	23.9800	23.9800	-0.208%	0	+5.546%
2024-07-24	24.0626	24.0626	24.0300	24.0300	+0.209%	0	+5.327%
2024-07-22	23.9906	24.0270	23.9607	23.9800	-0.125%	0	+5.546%
2024-07-19	24.0400	24.0400	23.9850	24.0100	-0.115%	0	+5.414%
2024-07-18	23.9700	24.0600	23.9650	24.0376	+0.257%	0	+5.293%
2024-07-17	24.0600	24.0600	23.9761	23.9761	-0.390%	0	+5.563%
2024-07-16	24.1500	24.1500	24.0700	24.0700	+0.166%	0	+5.152%
2024-07-15	24.0300	24.0400	23.9354	24.0300	-0.702%	20	+5.327%
2024-07-12	24.2300	24.2450	24.2000	24.2000	-0.041%	0	+4.587%
2024-07-11	24.2100	24.2200	24.1935	24.2100	+0.041%	0	+4.544%
2024-07-10	24.1500	24.2500	24.1500	24.2000	+0.207%	0	+4.587%
2024-07-09	24.1000	24.2000	24.1000	24.1500	-0.165%	0	+4.803%
2024-07-08	24.1000	24.2000	24.1000	24.1900	+0.166%	0	+4.630%
2024-07-05	24.1383	24.1500	24.0862	24.1500	+0.249%	0	+4.803%
2024-07-03	24.0301	24.1300	24.0301	24.0901	+0.042%	0	+5.064%
2024-07-02	24.1300	24.1300	24.0800	24.0800	0.000%	56	+5.108%
2024-07-01	24.0000	24.0924	24.0000	24.0800	0.000%	5	+5.108%
2024-06-28	24.0800	24.0900	24.0800	24.0800	0.000%	19	+5.108%
2024-06-27	24.0800	24.0800	24.0800	24.0800	-0.042%	0	+5.108%
2024-06-26	24.0900	24.0900	24.0400	24.0900	+0.125%	1	+5.064%
2024-06-25	24.0900	24.0900	24.0500	24.0600	-0.070%	0	+5.195%
2024-06-24	24.0900	24.0900	24.0700	24.0768	+0.070%	39	+5.122%
2024-06-21	24.1400	24.1400	24.0600	24.0600	-0.124%	0	+5.195%
2024-06-20	24.0800	24.0899	24.0800	24.0899	-0.060%	0	+5.065%
2024-06-18	24.1043	24.1043	24.1043	24.1043	+0.101%	0	+5.002%
2024-06-17	24.0500	24.0800	24.0500	24.0800	+0.292%	18	+5.108%
2024-06-14	24.0300	24.0500	24.0100	24.0100	-0.236%	9	+5.414%
2024-06-13	24.0834	24.0950	24.0000	24.0668	-0.138%	0	+5.166%
2024-06-12	24.1101	24.1300	24.1000	24.1000	-0.118%	0	+5.021%
2024-06-11	24.1100	24.1285	24.1100	24.1285	+0.077%	0	+4.897%
2024-06-10	24.1100	24.1100	24.1100	24.1100	+0.042%	0	+4.977%
2024-06-07	24.0999	24.0999	24.0999	24.0999	+0.083%	0	+5.021%
2024-06-06	24.1300	24.1331	24.0500	24.0800	+0.028%	0	+5.108%
2024-06-05	24.1142	24.1240	24.0700	24.0733	-0.027%	0	+5.137%
2024-06-04	24.1300	24.1300	24.0797	24.0797	-0.084%	0	+5.109%
2024-06-03	24.1400	24.1500	24.1000	24.1000	+0.166%	0	+5.021%
2024-05-31	24.0400	24.0800	24.0400	24.0600	+0.167%	37	+5.195%
2024-05-30	23.9500	24.0622	23.9500	24.0200	+0.351%	0	+5.371%
2024-05-29	23.9500	24.0000	23.9200	23.9359	-0.350%	0	+5.741%
2024-05-28	24.0800	24.0800	24.0200	24.0200	-0.249%	0	+5.371%
2024-05-24	24.0700	24.0800	24.0700	24.0800	+0.542%	100	+5.108%
2024-05-23	24.0050	24.0099	23.9501	23.9501	-0.208%	14	+5.678%
2024-05-22	24.0000	24.0000	24.0000	24.0000	0.000%	0	+5.458%
2024-05-21	24.0200	24.0200	24.0000	24.0000	+0.146%	7	+5.458%
2024-05-20	24.0201	24.0300	23.9501	23.9650	-0.560%	27	+5.612%
2024-05-17	24.0600	24.1000	24.0600	24.1000	+0.148%	0	+5.021%
2024-05-16	24.0400	24.1000	24.0400	24.0645	-0.147%	0	+5.176%
2024-05-15	24.1000	24.1000	24.1000	24.1000	+0.250%	0	+5.021%
2024-05-14	24.0400	24.0400	24.0400	24.0400	+0.376%	0	+5.283%
2024-05-13	23.9500	23.9500	23.9500	23.9500	-0.207%	32	+5.678%
2024-05-10	23.9624	23.9997	23.9624	23.9997	-0.001%	0	+5.460%
2024-05-09	24.0100	24.0650	23.9000	24.0000	-0.249%	0	+5.458%
2024-05-08	24.0700	24.0900	24.0400	24.0600	+0.084%	406	+5.195%
2024-05-07	24.0100	24.0500	24.0100	24.0399	-0.125%	0	+5.283%
2024-05-06	24.0800	24.0800	24.0199	24.0700	+0.669%	0	+5.152%
2024-05-03	23.9600	24.0150	23.9100	23.9100	-0.084%	130	+5.855%
2024-05-02	23.9200	24.0800	23.9200	23.9300	-0.540%	0	+5.767%
2024-05-01	23.9500	24.0700	23.9500	24.0600	+0.167%	0	+5.195%
2024-04-30	23.9000	24.0200	23.9000	24.0200	+0.292%	94	+5.371%
2024-04-29	23.9500	23.9800	23.9071	23.9500	+0.125%	33	+5.678%
2024-04-26	24.1300	24.1368	23.8200	23.9200	-0.396%	41	+5.811%
2024-04-25	24.1800	24.1800	23.9200	24.0150	+0.231%	0	+5.392%
2024-04-24	23.9500	24.0000	23.9500	23.9597	-0.469%	0	+5.636%
2024-04-23	24.0750	24.0750	24.0000	24.0726	+0.512%	100	+5.140%
2024-04-19	23.9500	23.9500	23.9500	23.9500	+0.125%	0	+5.678%
2024-04-18	24.0900	24.1000	23.9200	23.9200	-0.125%	0	+5.811%
2024-04-17	24.1500	24.2201	23.9200	23.9500	-0.125%	0	+5.678%
2024-04-16	24.3036	24.3036	23.9701	23.9800	-0.374%	0	+5.546%
2024-04-15	24.0000	24.1202	23.9600	24.0700	+0.292%	0	+5.152%
2024-04-12	24.1650	24.1650	24.0000	24.0000	-1.599%	0	+5.458%
2024-04-11	24.3900	24.3900	24.3900	24.3900	+0.402%	0	+3.772%
2024-04-10	24.3650	24.3650	24.2800	24.2924	-0.318%	0	+4.189%
2024-04-09	24.4000	24.4089	24.3700	24.3700	+0.034%	0	+3.857%
2024-04-08	24.5100	24.5100	24.3618	24.3618	-0.564%	0	+3.892%
2024-04-05	24.3899	24.5000	24.3899	24.5000	+0.462%	0	+3.306%
2024-04-04	24.3599	24.4000	24.3599	24.3873	+0.194%	0	+3.784%
2024-04-03	24.3999	24.3999	24.3400	24.3400	-0.368%	33	+3.985%
2024-04-02	24.2693	24.4400	24.2693	24.4300	+0.109%	0	+3.602%
2024-04-01	24.2000	24.4500	24.2000	24.4034	+0.426%	100	+3.715%
2024-03-28	24.3000	24.3000	24.2000	24.3000	+0.702%	10	+4.156%
2024-03-27	24.1390	24.2100	24.1000	24.1306	-0.122%	5	+4.888%
2024-03-26	24.1400	24.1700	24.0300	24.1600	+0.264%	0	+4.760%
2024-03-25	24.1000	24.1000	24.0400	24.0963	-0.078%	377	+5.037%
2024-03-22	24.1350	24.1493	24.0600	24.1150	+0.145%	1,000	+4.955%
2024-03-21	24.0900	24.1200	24.0209	24.0800	+0.083%	387	+5.108%
2024-03-20	23.9900	24.1100	23.9900	24.0600	+0.375%	1,015	+5.195%
2024-03-19	23.9600	24.0700	23.8900	23.9700	+0.167%	666	+5.590%
2024-03-18	23.8100	24.0200	23.8100	23.9300	-0.084%	636	+5.767%
2024-03-15	24.0300	24.0300	23.9200	23.9500	-0.208%	100	+5.678%
2024-03-14	24.0400	24.0400	23.9200	24.0000	-0.332%	183	+5.458%
2024-03-13	24.0850	24.0961	24.0600	24.0800	-0.124%	10	+5.108%
2024-03-11	24.1500	24.1500	24.0500	24.1100	+0.041%	0	+4.977%
2024-03-07	24.1600	24.1700	24.1001	24.1001	-0.041%	17	+5.020%
2024-03-06	24.0311	24.1250	24.0311	24.1100	-0.124%	100	+4.977%
2024-03-05	24.0103	24.1400	23.9801	24.1400	+0.809%	25	+4.847%
2024-03-04	24.2000	24.2000	23.9437	23.9463	-1.048%	0	+5.695%
2024-03-01	24.1800	24.2000	24.1600	24.2000	+0.207%	0	+4.587%
2024-02-29	23.9700	24.1800	23.9700	24.1500	+0.751%	532	+4.803%
2024-02-28	23.9900	24.0000	23.9100	23.9700	+0.293%	22	+5.590%
2024-02-27	24.0200	24.0200	23.8400	23.9000	-0.313%	196	+5.900%
2024-02-26	23.9500	24.0421	23.9500	23.9750	-0.146%	1	+5.568%
2024-02-23	23.9600	24.0100	23.9356	24.0100	+0.629%	114	+5.414%
2024-02-22	23.9900	23.9900	23.8600	23.8600	-0.542%	0	+6.077%
2024-02-21	24.0500	24.0500	23.9900	23.9900	-0.249%	0	+5.502%
2024-02-20	23.8700	24.0500	23.8600	24.0499	0.000%	0	+5.240%
2024-02-16	24.0499	24.0499	24.0499	24.0499	+0.417%	0	+5.240%
2024-02-15	23.9550	24.0899	23.8600	23.9500	+0.504%	27	+5.678%
2024-02-14	23.9100	23.9100	23.8300	23.8300	-0.688%	0	+6.211%
2024-02-13	23.8600	23.9950	23.8600	23.9950	+0.021%	0	+5.480%
2024-02-12	23.9200	23.9900	23.9200	23.9900	0.000%	13	+5.502%
2024-02-09	23.8500	23.9900	23.8500	23.9900	+0.714%	0	+5.502%
2024-02-08	23.8800	23.8800	23.8200	23.8200	-0.126%	0	+6.255%
2024-02-07	24.0100	24.0100	23.8000	23.8500	-0.251%	3	+6.122%
2024-02-06	23.9500	23.9500	23.9100	23.9100	-0.167%	0	+5.855%
2024-02-05	23.9500	23.9500	23.9500	23.9500	+0.504%	0	+5.678%
2024-02-02	24.0500	24.1000	23.8000	23.8300	-1.079%	55	+6.211%
2024-02-01	23.9900	24.0950	23.9900	24.0900	+0.522%	52	+5.064%
2024-01-31	24.0000	24.0000	23.9600	23.9650	-0.063%	6	+5.612%
2024-01-30	24.1200	24.1200	23.9700	23.9800	+0.125%	52	+5.546%
2024-01-29	24.0400	24.0400	23.9500	23.9500	-0.354%	0	+5.678%
2024-01-26	24.1200	24.1200	23.9500	24.0350	-0.228%	0	+5.305%
2024-01-25	24.0900	24.0900	24.0900	24.0900	+0.585%	0	+5.064%
2024-01-19	23.8677	23.9499	23.8500	23.9499	+0.083%	0	+5.679%
2024-01-18	23.9200	23.9300	23.9200	23.9300	-0.084%	35	+5.767%
2024-01-17	23.8000	24.0100	23.8000	23.9500	+0.419%	39	+5.678%
2024-01-16	24.0000	24.0200	23.8000	23.8500	-0.625%	0	+6.122%
2024-01-12	24.0000	24.0000	23.9990	24.0000	+0.460%	0	+5.458%
2024-01-11	23.8500	23.8900	23.8500	23.8900	-0.912%	0	+5.944%
2024-01-10	24.1000	24.1500	24.1000	24.1100	-0.207%	0	+4.977%
2024-01-09	24.1680	24.1900	24.1600	24.1600	-0.165%	45	+4.760%
2024-01-08	24.1700	24.2000	24.1700	24.2000	+0.875%	0	+4.587%
2024-01-05	24.0600	24.0600	23.9900	23.9900	-0.339%	11	+5.502%
2024-01-04	24.0450	24.0715	23.9201	24.0715	+0.089%	7	+5.145%
2024-01-03	24.0500	24.0500	24.0500	24.0500	-0.455%	11	+5.239%
2024-01-02	23.9687	24.1600	23.9687	24.1600	+1.513%	1	+4.760%
2023-12-29	24.0273	24.1400	23.8000	23.8000	-1.081%	0	+6.345%
2023-12-28	24.0800	24.1500	23.9008	24.0600	-0.207%	0	+5.195%
2023-12-27	24.1400	24.1400	24.0100	24.1100	+0.208%	0	+4.977%
2023-12-26	23.9700	24.0600	23.9700	24.0600	+0.167%	0	+5.195%
2023-12-22	24.0600	24.0600	23.8851	24.0200	-0.166%	0	+5.371%
2023-12-21	24.0600	24.0600	23.8900	24.0600	+0.355%	0	+5.195%
2023-12-20	24.0500	24.0500	23.8400	23.9750	+0.104%	0	+5.568%
2023-12-19	24.0000	24.0000	23.9500	23.9500	+0.419%	0	+5.678%
2023-12-18	23.9500	24.0600	23.8500	23.8500	-0.666%	0	+6.122%
2023-12-15	24.0124	24.0153	23.9200	24.0100	+0.072%	0	+5.414%
2023-12-14	24.0300	24.0999	23.9927	23.9927	-0.030%	342	+5.490%
2023-12-13	24.0000	24.0000	23.8501	24.0000	+0.083%	234	+5.458%
2023-12-11	23.9399	23.9800	23.7960	23.9800	+0.209%	35	+5.546%
2023-12-08	23.9300	23.9300	23.9300	23.9300	+0.335%	0	+5.767%
2023-12-07	23.8150	23.8800	23.8150	23.8500	+0.084%	7	+6.122%
2023-12-06	23.8173	23.8300	23.7700	23.8300	+0.633%	0	+6.211%
2023-12-05	23.7500	23.8300	23.5840	23.6800	-0.337%	0	+6.883%
2023-12-04	23.7900	23.7900	23.6350	23.7600	+0.050%	20	+6.524%
2023-12-01	23.7501	23.7501	23.7482	23.7482	-0.008%	0	+6.576%
2023-11-30	23.7400	23.7500	23.6700	23.7500	+0.296%	0	+6.568%
2023-11-29	23.5850	23.6800	23.5850	23.6800	+0.179%	38	+6.883%
2023-11-28	23.6000	23.6377	23.2001	23.6377	+0.160%	0	+7.075%
2023-11-27	23.5600	23.6000	23.4919	23.6000	-0.014%	41	+7.246%
2023-11-24	23.6034	23.6034	23.6034	23.6034	+0.227%	0	+7.230%
2023-11-22	23.5830	23.6800	23.5500	23.5500	-0.423%	0	+7.473%
2023-11-21	23.6800	23.6800	23.6500	23.6500	+0.341%	0	+7.019%
2023-11-17	23.5600	23.5696	23.5600	23.5696	+0.126%	44	+7.384%
2023-11-16	23.5200	23.5972	23.3100	23.5400	-0.339%	100	+7.519%
2023-11-15	23.6100	23.6200	23.4300	23.6200	0.000%	46	+7.155%
2023-11-14	23.6600	23.6600	23.6200	23.6200	+0.085%	0	+7.155%
2023-11-13	23.6000	23.6000	23.6000	23.6000	0.000%	0	+7.246%
2023-11-10	23.5500	23.6000	23.2900	23.6000	+0.170%	0	+7.246%
2023-11-09	23.6000	23.6000	23.5600	23.5600	-0.127%	0	+7.428%
2023-11-08	23.5200	23.5900	23.4700	23.5900	+0.511%	0	+7.291%
2023-11-07	23.5600	23.5600	23.4700	23.4700	-0.340%	41	+7.840%
2023-11-06	23.5500	23.5500	23.5500	23.5500	+0.128%	0	+7.473%
2023-11-03	23.3900	23.5400	23.3900	23.5200	+0.043%	0	+7.611%
2023-11-02	23.5400	23.5400	23.5010	23.5100	-0.043%	0	+7.656%
2023-11-01	23.5400	23.5400	23.5000	23.5200	0.000%	397	+7.611%
2023-10-31	23.4700	23.5200	23.3200	23.5200	+0.213%	12	+7.611%
2023-10-30	23.5000	23.5000	23.2900	23.4700	0.000%	0	+7.840%
2023-10-27	23.4795	23.4795	23.4700	23.4700	+0.085%	0	+7.840%
2023-10-26	23.5000	23.5000	23.4400	23.4500	+0.077%	0	+7.932%
2023-10-25	23.5000	23.5000	23.4000	23.4320	+0.671%	0	+8.015%
2023-10-24	23.2759	23.2759	23.2759	23.2759	-0.954%	0	+8.739%
2023-10-23	23.4500	23.5000	23.3918	23.5000	+0.213%	164	+7.702%
2023-10-20	23.4500	23.4500	23.4500	23.4500	0.000%	0	+7.932%
2023-10-19	23.4999	23.4999	23.3270	23.4500	+0.128%	0	+7.932%
2023-10-18	23.3200	23.5000	23.3200	23.4200	-0.256%	0	+8.070%
2023-10-17	23.4800	23.4800	23.4800	23.4800	0.000%	0	+7.794%
2023-10-16	23.3808	23.5000	23.3808	23.4800	+0.043%	0	+7.794%
2023-10-13	23.4600	23.4700	23.3900	23.4700	0.000%	0	+7.840%
2023-10-12	23.2000	23.4700	23.2000	23.4700	-0.803%	100	+7.840%
2023-10-11	23.6600	23.7500	23.6500	23.6600	-0.295%	100	+6.974%
2023-10-10	23.4500	23.7300	23.4500	23.7300	+0.850%	0	+6.658%
2023-10-09	23.1811	23.5300	22.9800	23.5300	+1.422%	531	+7.565%
2023-10-06	23.5800	23.5800	23.2000	23.2000	-1.695%	500	+9.095%
2023-10-05	23.5101	23.6000	23.5101	23.6000	0.000%	0	+7.246%
2023-10-04	23.7400	23.7400	23.6000	23.6000	-0.296%	0	+7.246%
2023-10-03	23.6600	23.6700	23.6600	23.6700	+0.042%	0	+6.929%
2023-10-02	23.6100	23.7100	23.5500	23.6600	+0.382%	0	+6.974%
2023-09-29	23.7000	23.7700	23.5700	23.5700	-0.127%	100	+7.382%
2023-09-27	23.7200	23.7200	23.2800	23.6000	-0.401%	29	+7.246%
2023-09-26	23.6950	23.6950	23.6950	23.6950	+0.081%	0	+6.816%
2023-09-25	23.6000	23.6758	23.6000	23.6758	-0.459%	0	+6.902%
2023-09-22	23.7500	23.7849	23.7500	23.7849	+0.485%	0	+6.412%
2023-09-21	23.4200	23.7500	23.4200	23.6700	+0.066%	0	+6.929%
2023-09-20	23.6500	23.6543	23.6500	23.6543	+0.018%	0	+7.000%
2023-09-19	23.6500	23.6500	23.6500	23.6500	-0.211%	0	+7.019%
2023-09-18	23.7000	23.7500	23.6600	23.7000	-0.211%	3	+6.793%
2023-09-14	23.7200	23.7500	23.7200	23.7500	+0.917%	0	+6.568%
2023-09-13	23.5343	23.5343	23.5343	23.5343	-0.278%	0	+7.545%
2023-09-12	23.6000	23.6000	23.6000	23.6000	-0.254%	0	+7.246%
2023-09-11	23.6500	23.6600	23.6500	23.6600	-0.253%	0	+6.974%
2023-09-08	23.6023	23.7200	23.6023	23.7200	-0.126%	0	+6.703%
2023-09-07	23.7500	23.7500	23.5800	23.7500	+0.380%	0	+6.568%
2023-09-05	23.5693	23.6600	23.5693	23.6600	+0.638%	0	+6.974%

.dark-mode .pGxZqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGxZqj{ color: #333333; background-color: white; border: 2px solid #333333; }RCBReady Capital Corporation 6.20% Senior Notes due 2026stock NYSE

RCB
Ready Capital Corporation 6.20% Senior Notes due 2026
stock NYSE