Daily trading records

Ready Capital Corporation 9.00% Senior Notes due 2029 Historical Stock Prices by Trading Day

Ready Capital Corporation 9.00% Senior Notes due 2029 daily open, high, low, cl…

Direct answer

Review 60 recent trading days for Ready Capital Corporation 9.00% Senior Notes due 2029.

The verified trading-day record runs from June 10, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ready Capital Corporation 9.00% Senior Notes due 2029 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ready Capital Corporation 9.00% Senior Notes due 2029's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.04%

From the August 27, 2026 close of $23.98 to $23.49 on September 3, 2026.

20-session performance

+3.21%

From the August 6, 2026 close of $22.76 to $23.49 on September 3, 2026.

60-session performance

+4.87%

From the June 9, 2026 close of $22.40 to $23.49 on September 3, 2026.

Ready Capital Corporation 9.00% Senior Notes due 2029 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.19$23.49$23.19$23.49236+$0.26 (+1.12%)
$23.17$23.39$23.17$23.231,154+$0.4399 (+1.93%)
$23.25$23.7008$22.781$22.79016,323-$0.9999 (-4.20%)
$23.31$23.92$23.23$23.794,789-$0.21 (-0.88%)
$23.91$24.00$23.90$24.004,393+$0.02 (+0.08%)
$23.90$24.00$23.90$23.983,285+$0.04 (+0.17%)
$24.00$24.00$23.76$23.949,855+$0.11 (+0.46%)
$23.64$23.83$23.64$23.835,830+$0.19 (+0.80%)
$23.58$23.64$23.58$23.64988-$0.025 (-0.11%)
$23.62$23.75$23.61$23.66511,819+$0.095 (+0.40%)
$23.30$23.60$23.30$23.575,749+$0.32 (+1.38%)
$23.25$23.25$23.2299$23.253,771$0.00 (0.00%)
$23.20$23.25$23.01$23.256,348+$0.07 (+0.30%)
$23.25$23.25$23.00$23.186,684+$0.01 (+0.04%)
$23.24$23.24$23.16$23.173,785-$0.0342 (-0.15%)
$23.01$23.2042$23.01$23.20424,453+$0.2042 (+0.89%)
$23.00$23.00$22.98$23.0014,867+$0.10 (+0.44%)
$22.92$23.10$22.8901$22.907,618+$0.0117 (+0.05%)
$23.075$23.075$22.80$22.88836,686-$0.2117 (-0.92%)
$22.80$23.20$22.80$23.104,649+$0.34 (+1.49%)
$22.65$22.90$22.65$22.761,244+$0.08 (+0.35%)
$22.90$22.95$22.68$22.6837,504-$0.24 (-1.05%)
$23.02$23.02$22.84$22.9213,057-$0.11 (-0.48%)
$23.0422$23.24$23.01$23.0311,071-$0.06 (-0.26%)
$23.07$23.25$23.07$23.095,599+$0.015 (+0.07%)
$23.02$23.25$22.92$23.07524,096+$0.045 (+0.20%)
$23.05$23.2299$22.95$23.0336,842-$0.15 (-0.65%)
$23.25$23.25$23.075$23.1816,029-$0.09 (-0.39%)
$23.29$23.29$23.20$23.273,853+$0.07 (+0.30%)
$23.15$23.2399$23.14$23.204,593$0.00 (0.00%)
$23.29$23.32$23.0697$23.2015,601$0.00 (0.00%)
$23.10$23.30$23.094$23.206,667+$0.10 (+0.43%)
$23.14$23.14$23.00$23.10871-$0.19 (-0.82%)
$23.03$23.29$23.00$23.292,306+$0.165 (+0.71%)
$23.06$23.24$23.06$23.125641-$0.10 (-0.43%)
$23.225$23.30$23.09$23.2253,439-$0.025 (-0.11%)
$23.22$23.25$23.09$23.255,173+$0.205 (+0.89%)
$23.21$23.24$23.045$23.045856-$0.175 (-0.75%)
$23.10$23.22$23.10$23.222,215+$0.05 (+0.22%)
$23.15$23.17$23.09$23.172,555$0.00 (0.00%)
$23.11$23.17$23.11$23.171,732+$0.01 (+0.04%)
$22.81$23.165$22.81$23.168,211+$0.20 (+0.87%)
$22.85$22.96$22.6999$22.968,721+$0.2601 (+1.15%)
$22.67$22.70$22.57$22.69992,842-$0.0001 (-0.00%)
$22.70$22.70$22.50$22.707,487$0.00 (0.00%)
$22.51$22.85$22.51$22.706,527+$0.25 (+1.11%)
$22.72$22.72$22.16$22.4533,439-$0.14 (-0.62%)
$22.56$22.65$22.56$22.596,742+$0.03 (+0.13%)
$22.48$22.73$22.48$22.563,495+$0.06 (+0.27%)
$22.575$22.575$22.41$22.507,430-$0.01 (-0.04%)
$22.63$22.645$22.51$22.514,028-$0.12 (-0.53%)
$22.53$22.7499$22.46$22.633,572$0.00 (0.00%)
$22.70$22.70$22.53$22.631,767+$0.02 (+0.09%)
$22.53$22.70$22.48$22.614,373+$0.12 (+0.53%)
$22.40$22.55$22.40$22.495,170+$0.04 (+0.18%)
$22.52$22.52$22.28$22.452,657+$0.08 (+0.36%)
$22.27$22.45$22.27$22.375,783+$0.06 (+0.27%)
$22.28$22.44$22.28$22.312,301$0.00 (0.00%)
$22.33$22.40$22.2001$22.317,709-$0.02 (-0.09%)
$22.45$22.45$22.25$22.333,121-$0.07 (-0.31%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ready Capital Corporation 9.00% Senior Notes due 2029 company profile.Review Ready Capital Corporation 9.00% Senior Notes due 2029 valuation and profitability metrics.

Read the frequently asked questions.

What is Ready Capital Corporation 9.00% Senior Notes due 2029's latest verified closing price?

Ready Capital Corporation 9.00% Senior Notes due 2029 closed at $23.49 on September 3, 2026.

What period does Ready Capital Corporation 9.00% Senior Notes due 2029's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in Ready Capital Corporation 9.00% Senior Notes due 2029's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ready Capital Corporation 9.00% Senior Notes due 2029's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ready Capital Corporation 9.00% Senior Notes due 2029's daily prices?

Daily aggregate prices are provided by Polygon.