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 (RCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 24.58 24.58 24.58 24.61 1
11th Dec 2025 (Thu) 24.60 24.60 24.5602 24.5602 0
10th Dec 2025 (Wed) 24.60 24.60 24.60 24.60 100
9th Dec 2025 (Tue) 24.55 24.58 24.50 24.58 1,701
8th Dec 2025 (Mon) 24.67 24.67 24.46 24.46 70
5th Dec 2025 (Fri) 24.67 24.67 24.506 24.506 0
4th Dec 2025 (Thu) 24.67 24.67 24.67 24.6065 544
3rd Dec 2025 (Wed) 24.54 24.60 24.54 24.5501 483
2nd Dec 2025 (Tue) 24.50 24.51 24.50 24.51 0
1st Dec 2025 (Mon) 24.50 24.50 24.50 24.50 0
28th Nov 2025 (Fri) 24.50 24.50 24.4176 24.4176 0
27th Nov 2025 (Thu) 24.50 24.50 24.4176 24.4176 0
26th Nov 2025 (Wed) 24.50 24.50 24.4176 24.4176 0
25th Nov 2025 (Tue) 24.50 24.50 24.49 24.49 0
24th Nov 2025 (Mon) 24.50 24.5138 24.50 24.5138 0
21st Nov 2025 (Fri) 24.50 24.50 24.35 24.35 0
20th Nov 2025 (Thu) 24.50 24.50 24.48 24.48 0
19th Nov 2025 (Wed) 24.50 24.50 24.48 24.48 0
18th Nov 2025 (Tue) 24.50 24.54 24.50 24.54 0
17th Nov 2025 (Mon) 24.50 24.54 24.50 24.54 0
14th Nov 2025 (Fri) 24.50 24.50 24.50 24.5499 500
13th Nov 2025 (Thu) 24.55 24.55 24.50 24.50 0
12th Nov 2025 (Wed) 24.55 24.6085 24.55 24.6085 0
11th Nov 2025 (Tue) 24.55 24.595 24.55 24.55 200
10th Nov 2025 (Mon) 24.55 24.617 24.55 24.617 0
7th Nov 2025 (Fri) 24.55 24.60 24.55 24.60 0
6th Nov 2025 (Thu) 24.55 24.55 24.55 24.60 100
5th Nov 2025 (Wed) 24.45 24.51 24.45 24.51 0
4th Nov 2025 (Tue) 24.38 24.46 24.38 24.46 0
3rd Nov 2025 (Mon) 24.38 24.46 24.38 24.46 0
31st Oct 2025 (Fri) 24.38 24.38 24.38 24.38 87
30th Oct 2025 (Thu) 24.52 24.52 24.40 24.40 6
29th Oct 2025 (Wed) 24.52 24.52 24.52 24.47 100
28th Oct 2025 (Tue) 24.59 24.59 24.59 24.58 0
27th Oct 2025 (Mon) 24.47 24.47 24.46 24.46 0
24th Oct 2025 (Fri) 24.47 24.54 24.47 24.54 0
23rd Oct 2025 (Thu) 24.47 24.48 24.36 24.48 2,083
22nd Oct 2025 (Wed) 24.48 24.48 24.47 24.475 2,294
21st Oct 2025 (Tue) 24.48 24.48 24.47 24.47 2,449
20th Oct 2025 (Mon) 24.69 24.69 24.50 24.50 30
17th Oct 2025 (Fri) 24.69 24.69 24.5131 24.5131 60
16th Oct 2025 (Thu) 24.69 24.69 24.495 24.495 0
15th Oct 2025 (Wed) 24.69 24.69 24.69 24.48 58
14th Oct 2025 (Tue) 24.72 24.72 24.72 24.80 23
13th Oct 2025 (Mon) 24.83 24.83 24.83 24.82 0
FTSE 100 Latest
Value9,649.03
Change-54.13