Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ready Capital C (RC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.985 2.08 1.97 2.06 79,397
5th Feb 2026 (Thu) 2.035 2.04 1.96 1.97 68,683
4th Feb 2026 (Wed) 2.05 2.065 2.015 2.04 80,332
3rd Feb 2026 (Tue) 2.08 2.10 2.005 2.06 63,434
2nd Feb 2026 (Mon) 2.12 2.165 2.08 2.08 73,447
30th Jan 2026 (Fri) 2.195 2.20 2.07 2.13 190,862
29th Jan 2026 (Thu) 2.22 2.225 2.19 2.21 44,252
28th Jan 2026 (Wed) 2.30 2.325 2.19 2.31 63,845
27th Jan 2026 (Tue) 2.25 2.32 2.19 2.31 70,330
26th Jan 2026 (Mon) 2.31 2.31 2.245 2.25 51,391
23rd Jan 2026 (Fri) 2.28 2.34 2.26 2.31 126,515
22nd Jan 2026 (Thu) 2.35 2.37 2.28 2.29 74,208
21st Jan 2026 (Wed) 2.43 2.43 2.26 2.34 122,382
20th Jan 2026 (Tue) 2.27 2.455 2.26 2.43 259,635
19th Jan 2026 (Mon) 2.20 2.34 2.20 2.31 228,354
16th Jan 2026 (Fri) 2.20 2.34 2.20 2.31 228,354
15th Jan 2026 (Thu) 2.13 2.235 2.11 2.21 233,744
14th Jan 2026 (Wed) 2.06 2.14 2.06 2.12 108,366
13th Jan 2026 (Tue) 2.08 2.14 2.07 2.10 46,898
12th Jan 2026 (Mon) 2.14 2.14 2.085 2.10 94,685
9th Jan 2026 (Fri) 2.09 2.20 2.06 2.16 72,545
8th Jan 2026 (Thu) 1.98 2.075 1.97 2.06 182,478
7th Jan 2026 (Wed) 2.02 2.075 2.00 1.99 381,609
6th Jan 2026 (Tue) 2.07 2.07 1.985 2.04 455,220
5th Jan 2026 (Mon) 2.11 2.11 2.03 2.08 472,191
2nd Jan 2026 (Fri) 2.205 2.255 2.115 2.14 295,564
1st Jan 2026 (Thu) 2.16 2.20 2.15 2.18 331,654
31st Dec 2025 (Wed) 2.16 2.20 2.15 2.18 331,654
30th Dec 2025 (Tue) 2.165 2.21 2.165 2.17 263,162
29th Dec 2025 (Mon) 2.19 2.24 2.155 2.19 288,647
26th Dec 2025 (Fri) 2.28 2.36 2.24 2.24 291,270
25th Dec 2025 (Thu) 2.24 2.305 2.23 2.28 193,592
24th Dec 2025 (Wed) 2.24 2.305 2.23 2.28 193,592
23rd Dec 2025 (Tue) 2.19 2.255 2.19 2.23 284,657
22nd Dec 2025 (Mon) 2.22 2.285 2.22 2.25 272,022
19th Dec 2025 (Fri) 2.23 2.255 2.155 2.23 383,380
18th Dec 2025 (Thu) 2.20 2.26 2.09 2.25 657,532
17th Dec 2025 (Wed) 2.19 2.235 2.16 2.18 393,942
16th Dec 2025 (Tue) 2.16 2.24 2.13 2.22 438,772
15th Dec 2025 (Mon) 2.36 2.36 2.20 2.33 661,227
12th Dec 2025 (Fri) 2.495 2.505 2.38 2.39 162,850
11th Dec 2025 (Thu) 2.44 2.525 2.38 2.49 320,170
10th Dec 2025 (Wed) 2.44 2.495 2.37 2.45 157,857
9th Dec 2025 (Tue) 2.53 2.535 2.405 2.45 236,787
8th Dec 2025 (Mon) 2.60 2.66 2.53 2.56 333,806
FTSE 100 Latest
Value10,369.75
Change60.53