Ready Capital Corporation
RCNYSEReal Estate● Active
$1.73
+$0.02(+1.17%)
Market Cap$285828870
P/E Ratio—
52W High$4.75
52W Low$1.5
Ready Capital Corporation（RC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.78
Jun 25, 2021
-89.7% from here
5-Year Low5Y
$1.50
Mar 23, 2026
+15.3% from low
IPO Priceadj.
$19.95
Feb 8, 2013
-91.3% since IPO
1 Year Ago
$4.40
Jun 9, 2025
-60.7% in 1Y
5 Years Ago
$15.92
Jun 8, 2021
-89.1% in 5Y
10 Years Ago
$14.34
Jun 8, 2016
-87.9% in 10Y
Historical Price Data · RC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.78 | $1.87 | $1.72 | $1.74 | $1.74 | 1.7M | -1.97% |
| Jun 5, 2026 | $1.72 | $1.75 | $1.69 | $1.71 | $1.71 | 1.3M | -0.58% |
| Jun 4, 2026 | $1.60 | $1.75 | $1.58 | $1.72 | $1.72 | 1.9M | +7.50% |
| Jun 3, 2026 | $1.66 | $1.66 | $1.55 | $1.56 | $1.56 | 1.6M | -6.02% |
| Jun 2, 2026 | $1.66 | $1.72 | $1.65 | $1.66 | $1.66 | 1.3M | +0.00% |
| Jun 1, 2026 | $1.76 | $1.80 | $1.67 | $1.67 | $1.67 | 2.0M | -5.11% |
| May 29, 2026 | $1.80 | $1.83 | $1.77 | $1.78 | $1.78 | 1.3M | -1.11% |
| May 28, 2026 | $1.80 | $1.85 | $1.77 | $1.80 | $1.80 | 1.1M | +0.00% |
| May 27, 2026 | $1.79 | $1.88 | $1.78 | $1.83 | $1.83 | 1.7M | +2.23% |
| May 26, 2026 | $1.83 | $1.89 | $1.76 | $1.78 | $1.78 | 2.0M | -2.73% |
| May 22, 2026 | $1.86 | $1.88 | $1.78 | $1.81 | $1.81 | 909K | -2.69% |
| May 21, 2026 | $1.80 | $1.87 | $1.78 | $1.85 | $1.85 | 1.3M | +2.78% |
| May 20, 2026 | $1.68 | $1.84 | $1.65 | $1.82 | $1.82 | 2.3M | +8.33% |
| May 19, 2026 | $1.74 | $1.80 | $1.69 | $1.70 | $1.70 | 2.8M | -2.30% |
| May 18, 2026 | $1.74 | $1.82 | $1.69 | $1.72 | $1.72 | 3.0M | -1.15% |
| May 15, 2026 | $1.68 | $1.79 | $1.64 | $1.73 | $1.73 | 2.3M | +2.98% |
| May 14, 2026 | $1.69 | $1.75 | $1.66 | $1.72 | $1.72 | 1.1M | +1.78% |
| May 13, 2026 | $1.79 | $1.80 | $1.66 | $1.70 | $1.70 | 1.9M | -5.03% |
| May 12, 2026 | $1.77 | $1.81 | $1.65 | $1.80 | $1.80 | 3.4M | +1.69% |
| May 11, 2026 | $1.89 | $1.89 | $1.76 | $1.77 | $1.77 | 2.8M | -6.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RC
Jan 1 → Dec 31 · 6 years2026-20.9%$2.20 → $1.74
-20.9%
2025-68.4%$6.90 → $2.18
-68.4%
2024-33.2%$10.21 → $6.82
-33.2%
2023-9.0%$11.26 → $10.25
-9.0%
2022-29.4%$15.79 → $11.14
-29.4%
2021-2.1%$15.96 → $15.63
-2.1%
Best Year2021 · -2.1%
Worst Year2025 · -68.4%
Positive Years0 / 6
Avg Annual Return-27.2%
6Y Total Return-89.1%
6Y CAGR~-30.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in RC?
If you invested $1,000 in RC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$121
Total Return-87.9%
CAGR~-19.1% / yr
Profit$-879
Based on Jun 8, 2016 · $14.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ready Capital Corporation（RC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RC 历史股价FMP 日线复权 OHLCV