Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 10.05
+0.10 (0.96%)
Last updated: Jan 28, 2026, 3:33 PM CET
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.80 | 9.80 | 9.12 | 9.21 | 9.21 | -7.08% | - |
| Jan 29, 2026 | 9.89 | 10.02 | 9.89 | 9.91 | 9.91 | -0.24% | - |
| Jan 28, 2026 | 9.91 | 10.11 | 9.91 | 9.94 | 9.94 | -0.18% | - |
| Jan 27, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.96% | - |
| Jan 26, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 1.19% | - |
| Jan 23, 2026 | 10.05 | 10.06 | 9.88 | 9.93 | 9.93 | -1.81% | - |
| Jan 22, 2026 | 10.02 | 10.18 | 10.02 | 10.12 | 10.12 | 1.00% | - |
| Jan 21, 2026 | 9.74 | 10.02 | 9.74 | 10.02 | 10.02 | 1.86% | - |
| Jan 20, 2026 | 9.98 | 9.98 | 9.78 | 9.83 | 9.83 | -1.34% | - |
| Jan 19, 2026 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | -1.23% | - |
| Jan 16, 2026 | 9.65 | 10.10 | 9.65 | 10.09 | 10.09 | 3.42% | - |
| Jan 15, 2026 | 9.47 | 9.76 | 9.47 | 9.76 | 9.76 | 2.03% | - |
| Jan 14, 2026 | 9.44 | 9.58 | 9.44 | 9.56 | 9.56 | 0.13% | - |
| Jan 13, 2026 | 9.64 | 9.70 | 9.55 | 9.55 | 9.55 | -1.95% | - |
| Jan 12, 2026 | 9.72 | 9.80 | 9.72 | 9.74 | 9.74 | -1.56% | - |
| Jan 9, 2026 | 9.72 | 9.95 | 9.72 | 9.89 | 9.89 | 1.56% | - |
| Jan 8, 2026 | 9.39 | 9.83 | 9.39 | 9.74 | 9.74 | 2.40% | - |
| Jan 7, 2026 | 9.39 | 9.51 | 9.39 | 9.51 | 9.51 | 0.36% | - |
| Jan 6, 2026 | 9.39 | 9.52 | 9.39 | 9.48 | 9.48 | -0.15% | - |
| Jan 5, 2026 | 9.28 | 9.49 | 9.28 | 9.49 | 9.49 | 1.56% | - |
| Jan 2, 2026 | 9.42 | 9.42 | 9.15 | 9.35 | 9.35 | 0.11% | 3,650 |
| Dec 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.13 | -0.43% | - |
| Dec 29, 2025 | 9.34 | 9.42 | 9.34 | 9.38 | 9.16 | 0.28% | - |
| Dec 23, 2025 | 9.40 | 9.46 | 9.35 | 9.35 | 9.14 | -0.95% | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.42 | 9.44 | 9.23 | -1.05% | 105 |
| Dec 19, 2025 | 9.50 | 9.58 | 9.50 | 9.54 | 9.32 | -0.17% | - |
| Dec 18, 2025 | 9.40 | 9.60 | 9.40 | 9.56 | 9.34 | 0.89% | - |
| Dec 17, 2025 | 9.40 | 9.55 | 9.40 | 9.47 | 9.26 | 0.77% | - |
| Dec 16, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.19 | -1.22% | - |
| Dec 15, 2025 | 9.44 | 9.52 | 9.44 | 9.52 | 9.30 | 0.83% | - |
| Dec 12, 2025 | 9.49 | 9.49 | 9.43 | 9.44 | 9.23 | -0.25% | - |
| Dec 11, 2025 | 9.41 | 9.65 | 9.41 | 9.46 | 9.25 | -0.94% | 50 |
| Dec 10, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.34 | 0.87% | - |
| Dec 9, 2025 | 9.41 | 9.56 | 9.41 | 9.47 | 9.26 | -0.25% | - |
| Dec 8, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.28 | -2.28% | - |
| Dec 5, 2025 | 9.61 | 9.78 | 9.61 | 9.72 | 9.50 | 0.10% | - |
| Dec 4, 2025 | 9.68 | 9.75 | 9.68 | 9.71 | 9.49 | -0.49% | - |
| Dec 3, 2025 | 9.63 | 9.76 | 9.63 | 9.76 | 9.53 | 0.25% | - |
| Dec 2, 2025 | 9.80 | 9.81 | 9.71 | 9.73 | 9.51 | -0.73% | - |
| Dec 1, 2025 | 9.82 | 9.83 | 9.80 | 9.80 | 9.58 | -0.61% | - |
| Nov 28, 2025 | 9.81 | 9.95 | 9.81 | 9.86 | 9.64 | 0.63% | - |
| Nov 27, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.58 | -1.19% | - |
| Nov 26, 2025 | 9.70 | 9.92 | 9.70 | 9.92 | 9.69 | 0.94% | - |
| Nov 25, 2025 | 9.41 | 9.83 | 9.41 | 9.83 | 9.60 | 2.85% | - |
| Nov 24, 2025 | 9.44 | 9.57 | 9.44 | 9.56 | 9.34 | 0.19% | - |
| Nov 21, 2025 | 9.24 | 9.55 | 9.24 | 9.54 | 9.32 | 2.08% | 200 |
| Nov 20, 2025 | 9.32 | 9.45 | 9.32 | 9.34 | 9.13 | -0.57% | - |
| Nov 19, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.18 | 0.36% | - |
| Nov 18, 2025 | 9.22 | 9.37 | 9.22 | 9.36 | 9.15 | -0.02% | - |
| Nov 17, 2025 | 9.50 | 9.58 | 9.37 | 9.37 | 9.15 | -1.78% | - |