Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 9.86
+0.06 (0.63%)
At close: Nov 28, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.81 | 9.95 | 9.81 | 9.86 | 9.86 | 0.63% | - |
| Nov 27, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | -1.19% | - |
| Nov 26, 2025 | 9.70 | 9.92 | 9.70 | 9.92 | 9.92 | 0.94% | - |
| Nov 25, 2025 | 9.41 | 9.83 | 9.41 | 9.83 | 9.83 | 2.85% | - |
| Nov 24, 2025 | 9.44 | 9.57 | 9.44 | 9.56 | 9.56 | 0.19% | - |
| Nov 21, 2025 | 9.24 | 9.55 | 9.24 | 9.54 | 9.54 | 2.08% | 200 |
| Nov 20, 2025 | 9.32 | 9.45 | 9.32 | 9.34 | 9.34 | -0.57% | - |
| Nov 19, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 0.36% | - |
| Nov 18, 2025 | 9.22 | 9.37 | 9.22 | 9.36 | 9.36 | -0.02% | - |
| Nov 17, 2025 | 9.50 | 9.58 | 9.37 | 9.37 | 9.37 | -1.78% | - |
| Nov 14, 2025 | 9.60 | 9.60 | 9.50 | 9.54 | 9.54 | -0.25% | - |
| Nov 13, 2025 | 9.63 | 9.67 | 9.56 | 9.56 | 9.56 | -1.12% | - |
| Nov 12, 2025 | 9.60 | 9.69 | 9.60 | 9.67 | 9.67 | 0.69% | - |
| Nov 11, 2025 | 9.50 | 9.61 | 9.50 | 9.60 | 9.60 | 0.71% | 30 |
| Nov 10, 2025 | 9.50 | 9.54 | 9.50 | 9.53 | 9.53 | 0.57% | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.37 | 9.48 | 9.48 | -0.23% | 1,700 |
| Nov 6, 2025 | 9.55 | 9.63 | 9.50 | 9.50 | 9.50 | -1.33% | - |
| Nov 5, 2025 | 9.50 | 9.64 | 9.50 | 9.63 | 9.63 | 1.01% | - |
| Nov 4, 2025 | 9.39 | 9.58 | 9.39 | 9.53 | 9.53 | -0.46% | - |
| Nov 3, 2025 | 9.36 | 9.65 | 9.36 | 9.58 | 9.58 | 0.99% | 50 |
| Oct 31, 2025 | 9.41 | 9.52 | 9.41 | 9.48 | 9.48 | 0.79% | - |
| Oct 30, 2025 | 9.28 | 9.62 | 9.28 | 9.41 | 9.41 | -0.28% | - |
| Oct 29, 2025 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | 1.42% | - |
| Oct 28, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -0.47% | - |
| Oct 27, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.26% | - |
| Oct 24, 2025 | 9.30 | 9.42 | 9.30 | 9.32 | 9.32 | 0.06% | 600 |
| Oct 23, 2025 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | -0.55% | - |
| Oct 22, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 0.47% | - |
| Oct 21, 2025 | 9.28 | 9.37 | 9.28 | 9.33 | 9.33 | -0.43% | - |
| Oct 20, 2025 | 9.32 | 9.41 | 9.23 | 9.37 | 9.37 | 1.25% | 460 |
| Oct 17, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 1.40% | - |
| Oct 16, 2025 | 9.29 | 9.30 | 9.12 | 9.12 | 9.12 | -2.63% | - |
| Oct 15, 2025 | 9.31 | 9.47 | 9.31 | 9.37 | 9.37 | -0.17% | 590 |
| Oct 14, 2025 | 9.20 | 9.38 | 9.20 | 9.38 | 9.38 | 1.23% | - |
| Oct 13, 2025 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 1.31% | - |
| Oct 10, 2025 | 9.25 | 9.34 | 9.15 | 9.15 | 9.15 | -1.85% | - |
| Oct 9, 2025 | 9.28 | 9.42 | 9.28 | 9.32 | 9.32 | -0.51% | - |
| Oct 8, 2025 | 9.25 | 9.39 | 9.25 | 9.37 | 9.37 | 0.67% | - |
| Oct 7, 2025 | 9.17 | 9.32 | 9.17 | 9.31 | 9.31 | 0.28% | - |
| Oct 6, 2025 | 9.38 | 9.40 | 9.27 | 9.28 | 9.28 | -1.84% | 2,840 |
| Oct 3, 2025 | 9.41 | 9.50 | 9.41 | 9.46 | 9.46 | -0.36% | - |
| Oct 2, 2025 | 9.55 | 9.55 | 9.44 | 9.49 | 9.49 | -0.52% | - |
| Oct 1, 2025 | 9.32 | 9.54 | 9.32 | 9.54 | 9.54 | -1.34% | - |
| Sep 30, 2025 | 9.71 | 9.87 | 9.64 | 9.67 | 9.46 | -1.41% | 152 |
| Sep 29, 2025 | 9.83 | 9.83 | 9.80 | 9.81 | 9.59 | -1.25% | - |
| Sep 26, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.71 | 0.18% | - |
| Sep 25, 2025 | 9.82 | 9.95 | 9.82 | 9.91 | 9.69 | -0.22% | - |
| Sep 24, 2025 | 9.93 | 10.00 | 9.93 | 9.94 | 9.72 | -0.08% | - |
| Sep 23, 2025 | 10.01 | 10.13 | 9.90 | 9.94 | 9.72 | -0.61% | 440 |
| Sep 22, 2025 | 10.22 | 10.22 | 10.01 | 10.01 | 9.78 | -2.72% | - |