Rithm Capital Corp. (LON:0K76)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 9.26
-0.24 (-2.53%)
Nov 10, 2026, 5:02 PM GMT
LON:0K76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.41 | 9.54 | 9.25 | 9.26 | 9.26 | -2.53% | 2,445 |
| Nov 9, 2026 | 9.34 | 9.50 | 9.29 | 9.50 | 9.50 | 2.04% | 11,852 |
| Nov 6, 2026 | 9.44 | 9.53 | 9.18 | 9.31 | 9.31 | -0.05% | 6,546 |
| Nov 5, 2026 | 9.50 | 9.70 | 9.27 | 9.32 | 9.32 | -2.14% | 7,486 |
| Nov 4, 2026 | 9.35 | 9.58 | 9.35 | 9.52 | 9.52 | 2.79% | 7,114 |
| Nov 3, 2026 | 9.47 | 9.59 | 9.21 | 9.26 | 9.26 | -2.22% | 9,444 |
| Nov 2, 2026 | 9.42 | 9.50 | 9.31 | 9.47 | 9.47 | 1.23% | 9,644 |
| Oct 30, 2026 | 9.43 | 9.46 | 9.32 | 9.36 | 9.36 | 0.05% | 10,400 |
| Oct 29, 2026 | 9.32 | 9.41 | 9.27 | 9.35 | 9.35 | 1.96% | 3,119 |
| Oct 28, 2026 | 9.46 | 9.46 | 9.17 | 9.17 | 9.17 | -2.24% | 13,966 |
| Oct 27, 2026 | 9.28 | 9.40 | 9.24 | 9.38 | 9.38 | 2.01% | 7,835 |
| Oct 26, 2026 | 9.36 | 9.44 | 9.20 | 9.20 | 9.20 | -0.49% | 6,810 |
| Oct 23, 2026 | 8.60 | 9.43 | 8.60 | 9.24 | 9.24 | 6.45% | 55,893 |
| Oct 22, 2026 | 8.78 | 8.78 | 8.52 | 8.68 | 8.68 | 0.81% | 2,680 |
| Oct 21, 2026 | 8.75 | 8.78 | 8.60 | 8.61 | 8.61 | -0.23% | 2,171 |
| Oct 20, 2026 | 8.57 | 8.72 | 8.44 | 8.63 | 8.63 | 2.74% | 5,369 |
| Oct 19, 2026 | 8.76 | 8.76 | 8.40 | 8.40 | 8.40 | -2.79% | 44,694 |
| Oct 16, 2026 | 8.75 | 8.81 | 8.64 | 8.64 | 8.64 | -0.88% | 2,163 |
| Oct 15, 2026 | 8.40 | 8.73 | 8.40 | 8.72 | 8.72 | 4.18% | 10,153 |
| Oct 14, 2026 | 8.40 | 8.45 | 8.35 | 8.37 | 8.37 | -0.85% | 35,985 |
| Oct 13, 2026 | 8.59 | 8.71 | 8.36 | 8.44 | 8.44 | -1.52% | 5,277 |
| Oct 12, 2026 | 8.65 | 8.65 | 8.50 | 8.57 | 8.57 | -0.35% | 9,788 |
| Oct 9, 2026 | 8.65 | 8.66 | 8.55 | 8.60 | 8.60 | -0.23% | 4,403 |
| Oct 8, 2026 | 8.53 | 8.62 | 8.40 | 8.62 | 8.62 | 2.03% | 8,441 |
| Oct 7, 2026 | 8.79 | 8.79 | 8.42 | 8.45 | 8.45 | -2.54% | 13,413 |
| Oct 6, 2026 | 8.80 | 8.84 | 8.64 | 8.67 | 8.67 | -1.38% | 8,940 |
| Oct 5, 2026 | 8.74 | 8.84 | 8.65 | 8.79 | 8.79 | - | 7,099 |
| Oct 2, 2026 | 8.81 | 8.99 | 8.68 | 8.79 | 8.79 | 0.36% | 21,309 |
| Oct 1, 2026 | 8.80 | 8.82 | 8.60 | 8.76 | 8.76 | 0.57% | 18,991 |
| Sep 30, 2026 | 9.20 | 9.23 | 8.94 | 8.96 | 8.71 | -1.23% | 26,820 |
| Sep 29, 2026 | 9.10 | 9.17 | 9.04 | 9.07 | 8.82 | -0.77% | 17,207 |
| Sep 28, 2026 | 9.18 | 9.18 | 8.96 | 9.14 | 8.89 | 0.33% | 15,091 |
| Sep 25, 2026 | 9.12 | 9.50 | 9.05 | 9.11 | 8.86 | -1.19% | 8,794 |
| Sep 24, 2026 | 9.46 | 9.55 | 9.17 | 9.22 | 8.96 | -2.54% | 6,260 |
| Sep 23, 2026 | 9.64 | 9.66 | 9.45 | 9.46 | 9.20 | -2.56% | 10,700 |
| Sep 22, 2026 | 9.58 | 9.71 | 9.58 | 9.71 | 9.44 | 1.87% | 3,289 |
| Sep 21, 2026 | 9.44 | 9.53 | 9.35 | 9.53 | 9.26 | 1.71% | 8,307 |
| Sep 18, 2026 | 9.51 | 9.55 | 9.34 | 9.37 | 9.11 | -1.58% | 12,562 |
| Sep 17, 2026 | 9.64 | 9.73 | 9.49 | 9.52 | 9.25 | -0.83% | 2,632 |
| Sep 16, 2026 | 9.64 | 9.70 | 9.60 | 9.60 | 9.33 | -1.03% | 1,421 |
| Sep 15, 2026 | 9.81 | 9.81 | 9.65 | 9.70 | 9.43 | 0.10% | 4,406 |
| Sep 14, 2026 | 9.78 | 9.80 | 9.68 | 9.69 | 9.42 | -0.62% | 7,782 |
| Sep 11, 2026 | 9.75 | 9.77 | 9.64 | 9.75 | 9.48 | 0.52% | 1,668 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.66 | 9.70 | 9.43 | -1.81% | 8,235 |
| Sep 9, 2026 | 9.98 | 10.06 | 9.87 | 9.88 | 9.60 | -0.92% | 1,955 |
| Sep 8, 2026 | 10.08 | 10.14 | 9.95 | 9.97 | 9.69 | -1.19% | 6,347 |
| Sep 4, 2026 | 9.98 | 10.11 | 9.95 | 10.09 | 9.81 | 0.20% | 3,219 |
| Sep 3, 2026 | 10.07 | 10.14 | 9.96 | 10.07 | 9.79 | - | 8,510 |
| Sep 2, 2026 | 9.95 | 10.07 | 9.90 | 10.07 | 9.79 | 1.84% | 5,069 |
| Sep 1, 2026 | 10.11 | 10.11 | 9.89 | 9.89 | 9.61 | -1.80% | 5,167 |