Ready Capital Corporation 9.00% Senior Notes due 2029 (NY: RCD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	23.50	23.72	23.14	23.38	63,469	-0.25(-1.06%)
Mar 10, 2025	23.69	23.69	23.50	23.63	56,540	-0.21(-0.88%)
Mar 07, 2025	23.91	24.12	23.68	23.84	43,544	-0.01(-0.04%)
Mar 06, 2025	23.60	23.89	23.46	23.85	145,589	+0.19(+0.80%)
Mar 05, 2025	23.92	23.92	23.50	23.66	280,993	-0.34(-1.42%)
Mar 04, 2025	24.30	24.30	23.90	24.00	121,275	-0.25(-1.03%)
Mar 03, 2025	24.44	24.59	24.04	24.25	69,749	-0.54(-2.18%)
Feb 28, 2025	24.74	24.83	24.50	24.79	51,789	-0.46(-1.82%)
Feb 27, 2025	25.25	25.32	25.23	25.25	19,770	+0.00(+0.00%)
Feb 26, 2025	25.25	25.29	25.21	25.25	17,280	+0.00(+0.00%)
Feb 25, 2025	25.25	25.30	25.06	25.25	34,978	-0.06(-0.24%)
Feb 24, 2025	25.15	25.38	25.15	25.31	14,666	+0.11(+0.44%)
Feb 21, 2025	25.14	25.20	25.11	25.20	13,726	+0.05(+0.20%)
Feb 20, 2025	25.27	25.27	25.12	25.15	37,006	-0.03(-0.12%)
Feb 19, 2025	25.29	25.37	25.18	25.18	19,224	-0.11(-0.43%)
Feb 18, 2025	25.29	25.34	25.20	25.29	17,110	+0.00(+0.00%)
Feb 14, 2025	25.31	25.35	25.15	25.29	206,817	-0.02(-0.08%)
Feb 13, 2025	25.35	25.52	25.31	25.31	5,068	+0.03(+0.12%)
Feb 12, 2025	25.44	25.50	25.21	25.28	4,560	-0.16(-0.63%)
Feb 11, 2025	25.30	25.44	25.29	25.44	6,558	+0.19(+0.75%)
Feb 10, 2025	25.40	25.40	25.20	25.25	18,357	-0.06(-0.24%)
Feb 07, 2025	25.55	25.55	25.25	25.31	3,913	+0.02(+0.08%)
Feb 06, 2025	25.46	25.46	25.29	25.29	6,736	+0.01(+0.04%)
Feb 05, 2025	25.24	25.34	25.18	25.28	10,307	+0.10(+0.40%)
Feb 04, 2025	25.10	25.20	25.10	25.18	7,336	+0.06(+0.24%)
Feb 03, 2025	25.13	25.17	25.09	25.12	3,437	-0.01(-0.04%)
Jan 31, 2025	25.14	25.18	25.13	25.13	12,258	-0.01(-0.04%)
Jan 30, 2025	25.13	25.14	25.13	25.14	2,394	+0.00(+0.02%)
Jan 29, 2025	25.10	25.15	25.09	25.14	17,442	+0.05(+0.18%)
Jan 28, 2025	25.11	25.15	25.09	25.09	27,752	-0.02(-0.08%)
Jan 27, 2025	25.09	25.14	25.08	25.11	8,968	+0.01(+0.04%)
Jan 24, 2025	25.10	25.16	25.08	25.10	42,150	+0.00(+0.00%)
Jan 23, 2025	25.10	25.12	25.04	25.10	36,804	-0.06(-0.24%)
Jan 22, 2025	25.08	25.16	25.05	25.16	45,927	+0.10(+0.40%)
Jan 21, 2025	25.09	25.15	25.00	25.06	89,557	-0.02(-0.08%)
Jan 17, 2025	25.09	25.14	25.01	25.08	41,330	-0.01(-0.04%)
Jan 16, 2025	25.06	25.20	25.05	25.09	55,144	+0.02(+0.08%)
Jan 15, 2025	25.04	25.17	24.98	25.07	20,542	+0.10(+0.39%)
Jan 14, 2025	25.00	25.00	24.90	24.97	10,776	+0.09(+0.38%)
Jan 13, 2025	24.89	24.90	24.86	24.88	22,857	+0.02(+0.08%)
Jan 10, 2025	24.98	24.98	24.85	24.86	125,501	-0.07(-0.28%)
Jan 08, 2025	24.92	25.00	24.90	24.93	26,369	+0.01(+0.04%)
Jan 07, 2025	25.04	25.09	24.87	24.92	66,238	-0.13(-0.52%)
Jan 06, 2025	25.13	25.14	25.03	25.05	32,470	-0.09(-0.36%)
Jan 03, 2025	25.12	25.20	25.10	25.14	94,086	+0.00(+0.00%)