Ready Capital Corproation - Price History
Monthly price history for RC (Ready Capital Corproation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.96 | $8.96 |
| March 2024 | $9.13 | $9.13 |
| February 2024 | $8.54 | $8.83 |
| January 2024 | $9.06 | $9.37 |
| December 2023 | $9.91 | $10.25 |
| November 2023 | $9.61 | $10.22 |
| October 2023 | $8.87 | $9.43 |
| September 2023 | $9.51 | $10.11 |
| August 2023 | $9.91 | $10.92 |
| July 2023 | $10.50 | $11.57 |
| June 2023 | $10.24 | $11.28 |
| May 2023 | $9.06 | $10.11 |
| April 2023 | $9.38 | $10.73 |
| March 2023 | $8.89 | $10.17 |
| February 2023 | $9.46 | $11.26 |
| January 2023 | $11.11 | $13.23 |
| December 2022 | $9.35 | $11.14 |
| November 2022 | $10.85 | $13.40 |
| October 2022 | $9.82 | $12.12 |
| September 2022 | $8.21 | $10.14 |
| August 2022 | $10.20 | $13.10 |
| July 2022 | $10.83 | $13.91 |
| June 2022 | $9.28 | $11.92 |
| May 2022 | $11.05 | $14.68 |
| April 2022 | $10.96 | $14.57 |
| March 2022 | $11.33 | $15.06 |
| February 2022 | $10.88 | $14.85 |
| January 2022 | $10.43 | $14.24 |
| December 2021 | $11.45 | $15.63 |
| November 2021 | $10.96 | $15.36 |
| October 2021 | $11.03 | $15.47 |
| September 2021 | $10.29 | $14.43 |
| August 2021 | $10.62 | $15.31 |
| July 2021 | $10.48 | $15.12 |
| June 2021 | $11 | $15.87 |
| May 2021 | $10.28 | $15.22 |
| April 2021 | $9.80 | $14.51 |
| March 2021 | $9 | $13.42 |
| February 2021 | $8.61 | $13.12 |
| January 2021 | $7.47 | $11.38 |
| December 2020 | $8.17 | $12.45 |
| November 2020 | $8.26 | $12.94 |
| October 2020 | $7.18 | $11.24 |
| September 2020 | $7.15 | $11.20 |
| August 2020 | $6.35 | $10.23 |
| July 2020 | $4.98 | $8.02 |
| June 2020 | $5.40 | $8.69 |
| May 2020 | $3.54 | $5.87 |
| April 2020 | $4.02 | $6.67 |
| March 2020 | $4.35 | $7.22 |
| February 2020 | $8.29 | $14.50 |
| January 2020 | $9.32 | $16.32 |
| December 2019 | $8.81 | $15.42 |
| November 2019 | $8.78 | $15.77 |
| October 2019 | $8.82 | $15.83 |
| September 2019 | $8.87 | $15.92 |
| August 2019 | $7.98 | $14.68 |
| July 2019 | $8.35 | $15.37 |
| June 2019 | $8.10 | $14.90 |
| May 2019 | $7.71 | $14.57 |
| April 2019 | $7.99 | $15.11 |
| March 2019 | $7.76 | $14.67 |
| February 2019 | $8.31 | $16.13 |
| January 2019 | $8.06 | $15.64 |
| December 2018 | $7.13 | $13.83 |
| November 2018 | $7.46 | $14.90 |
| October 2018 | $7.67 | $15.32 |
| September 2018 | $8.34 | $16.65 |
| August 2018 | $8.38 | $17.15 |
| July 2018 | $8.16 | $16.70 |
| June 2018 | $7.94 | $16.25 |
| May 2018 | $7.44 | $15.60 |
| April 2018 | $6.86 | $14.40 |
| March 2018 | $7.22 | $15.15 |
| February 2018 | $6.42 | $13.80 |
| January 2018 | $6.74 | $14.50 |
| December 2017 | $7.04 | $15.15 |
| November 2017 | $7.17 | $15.80 |
| October 2017 | $7.10 | $15.65 |
| September 2017 | $7.12 | $15.70 |
| August 2017 | $6.76 | $15.25 |
| July 2017 | $6.56 | $14.80 |
| June 2017 | $6.58 | $14.85 |
| May 2017 | $6.46 | $14.95 |
| April 2017 | $6.31 | $14.60 |
| March 2017 | $6.25 | $14.45 |
| February 2017 | $5.82 | $13.80 |
| January 2017 | $5.56 | $13.20 |
| December 2016 | $5.67 | $13.45 |
| November 2016 | $5.42 | $13.20 |
| October 2016 | $5.50 | $13.40 |
| September 2016 | $5.80 | $14.43 |
| August 2016 | $5.40 | $13.80 |
| July 2016 | $5.35 | $13.68 |
| June 2016 | $5.36 | $13.71 |
| May 2016 | $5.49 | $14.45 |
| April 2016 | $5.52 | $14.55 |
| March 2016 | $5.66 | $14.92 |
| February 2016 | $5.19 | $14.05 |
| January 2016 | $5.04 | $13.63 |
| December 2015 | $5.58 | $15.08 |
| November 2015 | $5.51 | $15.31 |
| October 2015 | $4.78 | $13.28 |
| September 2015 | $4.83 | $13.40 |
| August 2015 | $5.17 | $14.76 |
| July 2015 | $5.56 | $15.88 |
| June 2015 | $5.66 | $16.17 |
| May 2015 | $6 | $17.56 |
| April 2015 | $5.90 | $17.24 |
| March 2015 | $6.10 | $17.84 |
| February 2015 | $5.96 | $17.82 |
| January 2015 | $5.80 | $17.35 |
| December 2014 | $5.77 | $17.25 |
| November 2014 | $5.89 | $18.01 |
| October 2014 | $5.93 | $18.14 |
| September 2014 | $5.64 | $17.26 |
| August 2014 | $6.19 | $19.38 |
| July 2014 | $5.17 | $16.19 |
| June 2014 | $5.31 | $16.62 |
| May 2014 | $5.12 | $16.41 |
| April 2014 | $5.14 | $16.49 |
| March 2014 | $5.20 | $16.66 |
| February 2014 | $5.30 | $17.41 |
| January 2014 | $5.18 | $17 |
| December 2013 | $4.88 | $16.03 |
| November 2013 | $4.91 | $17.09 |
| October 2013 | $5 | $17.40 |
| September 2013 | $4.98 | $17.35 |
| August 2013 | $4.39 | $15.73 |
| July 2013 | $4.79 | $17.16 |
| June 2013 | $4.95 | $18.17 |
| May 2013 | $4.87 | $17.88 |
| April 2013 | $5.57 | $20.66 |
| March 2013 | $5.56 | $20.63 |
| February 2013 | $5.41 | $20.07 |
RC
Price: $8.70
Dividend Yield: 0.17%
Forward Dividend Yield: 13.61%
Payout Ratio: 50.85%
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.24 USD
P/E Ratio: 3.78
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 774700
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.21%
DGR5: 4.15%
DGR10: -2.28%