Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 8.93
-0.03 (-0.29%)
Last updated: Feb 20, 2026, 7:55 PM CET
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.90 | 8.96 | 8.87 | 8.87 | 8.87 | -0.92% | - |
| Feb 19, 2026 | 8.88 | 9.01 | 8.88 | 8.95 | 8.95 | -0.71% | - |
| Feb 18, 2026 | 8.82 | 9.09 | 8.82 | 9.02 | 9.02 | 0.85% | - |
| Feb 17, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 1.31% | - |
| Feb 16, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.82 | -1.23% | - |
| Feb 13, 2026 | 8.81 | 9.08 | 8.81 | 8.93 | 8.93 | 0.47% | 10 |
| Feb 12, 2026 | 8.91 | 9.05 | 8.82 | 8.89 | 8.89 | -1.09% | 95 |
| Feb 11, 2026 | 8.87 | 9.04 | 8.87 | 8.99 | 8.99 | 0.40% | - |
| Feb 10, 2026 | 8.95 | 8.96 | 8.91 | 8.95 | 8.95 | 0.22% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 8.89 | 8.93 | 8.93 | -1.06% | 350 |
| Feb 6, 2026 | 9.10 | 9.14 | 9.03 | 9.03 | 9.03 | -0.42% | - |
| Feb 5, 2026 | 9.06 | 9.17 | 9.03 | 9.07 | 9.07 | -0.66% | 1,200 |
| Feb 4, 2026 | 9.22 | 9.22 | 8.96 | 9.13 | 9.13 | -1.15% | 500 |
| Feb 3, 2026 | 9.04 | 9.54 | 9.04 | 9.23 | 9.23 | 2.24% | 1,000 |
| Feb 2, 2026 | 9.03 | 9.19 | 9.03 | 9.03 | 9.03 | -1.93% | 1,000 |
| 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% | - |