Ready Capital Corporation 5.75% Senior Notes due 2026 (NY: RCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.53	24.75	24.52	24.57	5,976	+0.07(+0.30%)
Mar 10, 2025	24.52	24.52	24.30	24.50	5,420	-0.04(-0.16%)
Mar 07, 2025	24.69	24.69	24.30	24.54	36,036	-0.06(-0.24%)
Mar 06, 2025	24.56	24.60	24.48	24.60	6,283	+0.09(+0.37%)
Mar 05, 2025	24.48	24.60	24.48	24.51	4,542	-0.05(-0.20%)
Mar 04, 2025	24.60	24.60	24.50	24.56	3,287	-0.04(-0.16%)
Mar 03, 2025	24.52	24.60	24.48	24.60	5,727	+0.01(+0.04%)
Feb 28, 2025	24.52	24.59	24.52	24.59	5,281	+0.07(+0.29%)
Feb 27, 2025	24.54	24.54	24.52	24.52	613	+0.00(+0.00%)
Feb 26, 2025	24.46	24.58	24.46	24.52	3,271	+0.00(+0.00%)
Feb 25, 2025	24.44	24.52	24.42	24.52	2,686	+0.05(+0.20%)
Feb 24, 2025	24.33	24.47	24.33	24.47	3,015	-0.03(-0.12%)
Feb 21, 2025	24.26	24.50	24.25	24.50	2,718	+0.14(+0.57%)
Feb 20, 2025	24.58	24.58	24.35	24.36	3,791,914	-0.21(-0.85%)
Feb 18, 2025				24.57	106	+0.07(+0.29%)
Feb 14, 2025	24.58	24.58	24.50	24.50	3,258	+0.00(+0.00%)
Feb 13, 2025	24.59	24.60	24.50	24.50	1,843	+0.00(+0.00%)
Feb 12, 2025	24.38	24.50	24.25	24.50	1,305	+0.11(+0.45%)
Feb 11, 2025	24.34	24.39	24.34	24.39	4,557	+0.00(+0.00%)
Feb 10, 2025	24.38	24.39	24.30	24.39	2,811	-0.01(-0.04%)
Feb 07, 2025	24.32	24.40	24.32	24.40	1,042	+0.01(+0.04%)
Feb 06, 2025	24.50	24.50	24.30	24.39	1,643	+0.03(+0.12%)
Feb 05, 2025	24.40	24.40	24.36	24.36	1,699	-0.04(-0.16%)
Feb 04, 2025	24.27	24.40	24.27	24.40	1,675	+0.00(+0.00%)
Feb 03, 2025	24.45	24.47	24.31	24.40	22,692	+0.07(+0.29%)
Jan 31, 2025	24.40	24.47	24.33	24.33	9,687	-0.09(-0.37%)
Jan 30, 2025	24.40	24.42	24.40	24.42	476	+0.02(+0.08%)
Jan 29, 2025	24.40	24.40	24.40	24.40	177	-0.04(-0.16%)
Jan 28, 2025	24.40	24.44	24.25	24.44	11,911	+0.04(+0.16%)
Jan 27, 2025	24.44	24.46	24.40	24.40	7,119	-0.05(-0.20%)
Jan 24, 2025	24.40	24.45	24.40	24.45	1,407	+0.01(+0.02%)
Jan 23, 2025	24.40	24.45	24.40	24.44	2,216	-0.05(-0.19%)
Jan 22, 2025	24.45	24.49	24.44	24.49	2,729	+0.05(+0.20%)
Jan 21, 2025	24.39	24.44	24.35	24.44	4,344	+0.13(+0.53%)
Jan 17, 2025	24.32	24.37	24.31	24.31	2,175	-0.06(-0.25%)
Jan 16, 2025	24.40	24.40	24.37	24.37	683	+0.02(+0.06%)
Jan 15, 2025	24.26	24.36	24.26	24.36	2,765	+0.14(+0.59%)
Jan 14, 2025	24.23	24.24	24.11	24.21	3,934	-0.03(-0.12%)
Jan 13, 2025	24.19	24.24	24.09	24.24	7,766	+0.15(+0.61%)
Jan 10, 2025	24.23	24.23	24.09	24.09	4,809	-0.04(-0.16%)
Jan 08, 2025	24.16	24.24	24.10	24.13	5,634	-0.06(-0.24%)
Jan 07, 2025	24.20	24.20	24.11	24.19	5,792	+0.01(+0.04%)
Jan 06, 2025	24.13	24.20	24.13	24.18	4,758	-0.02(-0.08%)
Jan 03, 2025	24.19	24.20	24.19	24.20	1,102	-0.06(-0.24%)