Rithm Acquisition Corp. (RAC)
NYSE: RAC · Real-Time Price · USD
10.05
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
Rithm Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 114 |
| May 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 4 |
| May 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.25% | 100 |
| May 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 5, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.25% | 561 |
| May 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 1 |
| May 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 13 |
| Apr 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.25% | 1,003 |
| Apr 29, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.10% | 462 |
| Apr 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 5 |
| Apr 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Apr 24, 2025 | 10.05 | 10.11 | 10.04 | 10.09 | 10.09 | 0.60% | 57,914 |
| Apr 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 48 |
| Apr 22, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.30% | 3,701 |
| Apr 21, 2025 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 0.10% | 30,260 |
| Apr 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 6,215 |
| Apr 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 38 |
| Apr 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Apr 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 3,711 |
| Apr 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 100,000 |
| Apr 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 17 |
| Apr 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 25,000 |
| Apr 8, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 840,064 |
| Apr 7, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 501,297 |
| Apr 4, 2025 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | -0.20% | 132,076 |
| Apr 3, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.30% | 1,363 |
| Apr 2, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 6,100 |
| Apr 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 400 |
| Mar 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.45% | 6,100 |
| Mar 28, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | -0.35% | 15,533 |
| Mar 27, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.30% | 5,306 |
| Mar 26, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | - | 5,122 |
| Mar 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Mar 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 11 |
| Mar 21, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.30% | 835 |
| Mar 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 78 |
| Mar 19, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.03% | 19,946 |
| Mar 18, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 0.07% | 4,161 |
| Mar 17, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.21% | 102 |
| Mar 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.01% | 193 |
| Mar 13, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.09% | 3,285 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.08% | 756 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.09% | 2,921 |
| Mar 10, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 2,468 |
| Mar 7, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 15,299 |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 2,106 |
| Mar 5, 2025 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 201,727 |
| Mar 4, 2025 | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | 0.10% | 61,219 |
| Mar 3, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 70,213 |