Rithm Acquisition Corp. (RAC)
NYSE: RAC · Real-Time Price · USD
10.36
0.00 (-0.02%)
Dec 2, 2025, 4:00 PM EST - Market closed
Rithm Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.35 | 10.35 | 10.34 | 10.36 | - | -0.02% | 21 |
| 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 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.33 | 10.36 | 10.36 | -0.38% | 202,281 |
| Nov 24, 2025 | 10.41 | 10.41 | 10.33 | 10.40 | 10.40 | -0.10% | 14,500 |
| Nov 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% | 202 |
| Nov 20, 2025 | 10.41 | 10.41 | 10.34 | 10.34 | 10.34 | -0.29% | 308 |
| Nov 19, 2025 | 10.41 | 10.41 | 10.30 | 10.37 | 10.37 | - | 517 |
| Nov 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 0.68% | 2,389 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -0.87% | 10,824 |
| Nov 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 5,103 |
| Nov 12, 2025 | 10.39 | 10.39 | 10.35 | 10.39 | 10.39 | -0.29% | 8,181 |
| Nov 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% | 175 |
| Nov 10, 2025 | 10.39 | 10.39 | 10.28 | 10.35 | 10.35 | -0.38% | 9,970 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 114 |
| Nov 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 120 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 200,145 |
| Nov 4, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | -0.10% | 52,177 |
| Nov 3, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 0.39% | 747 |
| Oct 31, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | 0.49% | 106,004 |
| Oct 30, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | -0.87% | 31,244 |
| Oct 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 609 |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 244 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.34 | 10.35 | 10.35 | - | 9,558 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.34 | 10.35 | 10.35 | 0.10% | 7,756 |
| Oct 20, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | -0.10% | 404 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | 20,617 |
| Oct 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 6,744 |
| Oct 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% | 1,262 |
| Oct 10, 2025 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | -0.39% | 10,112 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 119,668 |
| Oct 7, 2025 | 10.27 | 10.31 | 10.26 | 10.30 | 10.30 | 0.39% | 5,174 |
| Oct 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 130 |
| Oct 3, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.39% | 2,304 |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 356 |
| Oct 1, 2025 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | - | 105,470 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 45,192 |
| Sep 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 212 |
| Sep 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 10,129 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 846 |
| Sep 24, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.35% | 7,115 |
| Sep 23, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.55% | 18,268 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 5,977 |
| Sep 19, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.12% | 20,257 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.02% | 504 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.20 | 10.24 | 10.24 | - | 10,753 |
| Sep 16, 2025 | 10.35 | 10.35 | 10.19 | 10.24 | 10.24 | 0.35% | 4,610 |
| Sep 15, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.04% | 3,023 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.39% | 1,025 |