Rithm Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.46	10.46	10.46	10.46	10.46	-	3,397
Jun 30, 2026	10.46	10.46	10.46	10.46	10.46	0.38%	18,248
Jun 29, 2026	10.50	10.50	10.41	10.42	10.42	-0.48%	643
Jun 26, 2026	10.55	10.55	10.47	10.47	10.47	0.48%	2,699
Jun 25, 2026	10.42	10.42	10.42	10.42	10.42	-0.10%	90,101
Jun 24, 2026	10.43	10.43	10.43	10.43	10.43	-	106
Jun 23, 2026	10.45	10.45	10.43	10.43	10.43	-0.10%	633
Jun 22, 2026	10.41	10.44	10.41	10.44	10.44	-0.10%	360
Jun 18, 2026	10.43	10.45	10.43	10.45	10.45	-	4,755
Jun 17, 2026	10.45	10.45	10.45	10.45	10.45	0.10%	180
Jun 16, 2026	10.45	10.45	10.44	10.44	10.44	-0.10%	6,355
Jun 12, 2026	10.43	10.45	10.43	10.45	10.45	0.29%	1,527
Jun 11, 2026	10.43	10.45	10.42	10.42	10.42	-	37,806
Jun 10, 2026	10.43	10.43	10.42	10.42	10.42	-0.10%	25,910
Jun 9, 2026	10.43	10.44	10.43	10.43	10.43	0.10%	34,288
Jun 8, 2026	10.44	10.44	10.42	10.42	10.42	-0.29%	5,839
Jun 5, 2026	10.43	10.45	10.42	10.45	10.45	0.29%	2,966
Jun 4, 2026	10.42	10.42	10.42	10.42	10.42	-	95,197
Jun 3, 2026	10.43	10.45	10.42	10.42	10.42	-	25,443
Jun 2, 2026	10.42	10.42	10.42	10.42	10.42	-	28,262
Jun 1, 2026	10.45	10.45	10.42	10.42	10.42	-	55,049
May 28, 2026	10.42	10.43	10.42	10.42	10.42	-	211,714
May 22, 2026	10.41	10.42	10.41	10.42	10.42	-	20,657
May 21, 2026	10.42	10.42	10.41	10.42	10.42	-	25,162
May 20, 2026	10.41	10.45	10.41	10.42	10.42	-	14,766
May 19, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	125,801
May 11, 2026	10.37	10.41	10.37	10.41	10.41	-0.19%	448
May 6, 2026	10.43	10.43	10.43	10.43	10.43	0.19%	30,014
May 1, 2026	10.47	10.47	10.41	10.41	10.41	-0.10%	206
Apr 30, 2026	10.42	10.42	10.42	10.42	10.42	-0.14%	12,768
Apr 29, 2026	10.44	10.44	10.44	10.44	10.44	0.05%	6,607
Apr 28, 2026	10.47	10.47	10.43	10.43	10.43	0.10%	1,263
Apr 23, 2026	10.41	10.42	10.40	10.42	10.42	-	2,232,635
Apr 22, 2026	10.42	10.42	10.42	10.42	10.42	-0.10%	1,965
Apr 21, 2026	10.41	10.43	10.40	10.43	10.43	0.10%	41,911
Apr 20, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	2,030
Apr 17, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	110
Apr 13, 2026	10.35	10.41	10.35	10.40	10.40	-0.29%	311
Apr 7, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	211
Apr 6, 2026	10.34	10.42	10.34	10.42	10.42	0.15%	212
Apr 2, 2026	10.40	10.40	10.40	10.40	10.40	0.04%	118
Apr 1, 2026	10.47	10.47	10.36	10.40	10.40	-	11,016
Mar 31, 2026	10.47	10.47	10.40	10.40	10.40	-0.67%	20,205
Mar 30, 2026	10.47	10.47	10.47	10.47	10.47	0.38%	109
Mar 27, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	216
Mar 26, 2026	10.40	10.42	10.40	10.42	10.42	-	1,116
Mar 23, 2026	10.47	10.47	10.42	10.42	10.42	0.29%	241
Mar 20, 2026	10.43	10.43	10.39	10.39	10.39	-	102,613
Mar 18, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	7,203
Mar 17, 2026	10.40	10.40	10.39	10.40	10.40	0.10%	34,443