Rithm Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	10.43	10.43	10.42	10.41	-	-0.10%	25,215
Feb 23, 2026	10.34	10.42	10.34	10.42	10.42	-0.10%	307
Feb 20, 2026	10.46	10.46	10.43	10.43	10.43	0.10%	293
Feb 19, 2026	10.46	10.46	10.37	10.42	10.42	-	8,097
Feb 18, 2026	10.43	10.43	10.42	10.42	10.42	-0.38%	751
Feb 17, 2026	10.46	10.46	10.46	10.46	10.46	0.38%	165
Feb 13, 2026	10.42	10.42	10.42	10.42	10.42	-	1,070
Feb 12, 2026	10.42	10.42	10.42	10.42	10.42	-	7,510
Feb 11, 2026	10.38	10.42	10.38	10.42	10.42	-	1,435
Feb 10, 2026	10.42	10.42	10.42	10.42	10.42	0.11%	322
Feb 9, 2026	10.30	10.41	10.30	10.41	10.41	0.09%	921
Feb 6, 2026	10.40	10.40	10.40	10.40	10.40	-0.19%	3,453
Feb 5, 2026	10.40	10.42	10.40	10.42	10.42	-0.15%	4,290
Feb 4, 2026	10.46	10.46	10.40	10.44	10.44	0.15%	5,201
Feb 3, 2026	10.45	10.45	10.42	10.42	10.42	0.19%	54,309
Feb 2, 2026	10.45	10.45	10.37	10.40	10.40	-0.10%	202,771
Jan 30, 2026	10.45	10.45	10.40	10.41	10.41	0.10%	312,934
Jan 29, 2026	10.45	10.45	10.40	10.40	10.40	-	32,853
Jan 28, 2026	10.45	10.45	10.40	10.40	10.40	-	250
Jan 27, 2026	10.45	10.45	10.40	10.40	10.40	-	213
Jan 26, 2026	10.45	10.45	10.40	10.40	10.40	-	633
Jan 23, 2026	10.42	10.42	10.40	10.40	10.40	-0.19%	246
Jan 22, 2026	10.45	10.45	10.40	10.42	10.42	0.19%	6,813
Jan 21, 2026	10.42	10.42	10.40	10.40	10.40	-	910
Jan 20, 2026	10.45	10.45	10.35	10.40	10.40	-	2,308
Jan 16, 2026	10.42	10.42	10.40	10.40	10.40	-	51,484
Jan 15, 2026	10.42	10.42	10.35	10.40	10.40	-0.19%	50,762
Jan 14, 2026	10.42	10.42	10.42	10.42	10.42	-	118
Jan 13, 2026	10.42	10.42	10.33	10.42	10.42	0.77%	5,022
Jan 12, 2026	10.42	10.42	10.34	10.34	10.34	0.10%	2,907
Jan 9, 2026	10.42	10.42	10.33	10.33	10.33	-	235
Jan 8, 2026	10.42	10.42	10.33	10.33	10.33	0.29%	604
Jan 2, 2026	10.42	10.42	10.30	10.30	10.30	-0.87%	947
Dec 31, 2025	10.42	10.42	10.31	10.39	10.39	0.29%	2,471
Dec 30, 2025	10.42	10.42	10.33	10.36	10.36	-0.38%	25,512
Dec 26, 2025	10.42	10.42	10.40	10.40	10.40	0.78%	221
Dec 24, 2025	10.32	10.32	10.32	10.32	10.32	-0.19%	138
Dec 23, 2025	10.42	10.42	10.33	10.34	10.34	0.10%	67,180
Dec 22, 2025	10.30	10.34	10.29	10.33	10.33	-0.14%	47,289
Dec 19, 2025	10.30	10.35	10.29	10.35	10.35	-0.14%	2,825
Dec 18, 2025	10.36	10.36	10.36	10.36	10.36	-	1,855
Dec 15, 2025	10.36	10.36	10.31	10.36	10.36	-	1,836
Dec 12, 2025	10.36	10.36	10.36	10.36	10.36	-0.29%	155
Dec 11, 2025	10.39	10.39	10.39	10.39	10.39	-0.10%	135
Dec 10, 2025	10.40	10.40	10.33	10.40	10.40	0.58%	40,723
Dec 9, 2025	10.33	10.34	10.31	10.34	10.34	-0.10%	16,283
Dec 4, 2025	10.35	10.35	10.35	10.35	10.35	-0.10%	50,005
Dec 1, 2025	10.45	10.45	10.36	10.36	10.36	-0.19%	38,441
Nov 28, 2025	10.45	10.45	10.38	10.38	10.38	0.19%	967
Nov 26, 2025	10.40	10.40	10.36	10.36	10.36	-	319,613