Rithm Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	10.57	10.57	10.57	10.57	10.57	-0.28%	15,332
Sep 9, 2026	10.60	10.60	10.60	10.60	10.60	0.28%	143
Sep 8, 2026	10.59	10.59	10.56	10.57	10.57	0.09%	3,388
Sep 4, 2026	10.59	10.59	10.55	10.56	10.56	0.19%	43,180
Sep 3, 2026	10.57	10.57	10.54	10.54	10.54	-0.09%	55,851
Sep 1, 2026	10.55	10.55	10.54	10.55	10.55	0.09%	108,645
Aug 31, 2026	10.54	10.54	10.54	10.54	10.54	-0.09%	165
Aug 28, 2026	10.55	10.55	10.55	10.55	10.55	-	260
Aug 27, 2026	10.57	10.57	10.55	10.55	10.55	-	565
Aug 26, 2026	10.55	10.55	10.55	10.55	10.55	0.19%	181
Aug 25, 2026	10.54	10.54	10.53	10.53	10.53	-	51,425
Aug 21, 2026	10.53	10.53	10.53	10.53	10.53	0.19%	222
Aug 20, 2026	10.51	10.52	10.51	10.51	10.51	0.10%	384
Aug 19, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	240
Aug 18, 2026	10.51	10.51	10.50	10.51	10.51	-	150,220
Aug 17, 2026	10.51	10.51	10.51	10.51	10.51	0.10%	50,651
Aug 10, 2026	10.50	10.50	10.50	10.50	10.50	0.10%	5,812
Aug 7, 2026	10.48	10.49	10.48	10.49	10.49	0.10%	2,638
Aug 6, 2026	10.48	10.48	10.48	10.48	10.48	-	4,936
Aug 5, 2026	10.48	10.48	10.48	10.48	10.48	-	6,103
Aug 4, 2026	10.48	10.48	10.48	10.48	10.48	0.10%	145
Jul 31, 2026	10.48	10.48	10.47	10.47	10.47	-0.10%	29,375
Jul 29, 2026	10.48	10.48	10.48	10.48	10.48	0.10%	2,100
Jul 28, 2026	10.47	10.47	10.47	10.47	10.47	-	321
Jul 27, 2026	10.47	10.47	10.47	10.47	10.47	0.10%	442
Jul 22, 2026	10.47	10.47	10.45	10.46	10.46	0.05%	105,259
Jul 21, 2026	10.46	10.46	10.46	10.46	10.46	0.05%	106
Jul 20, 2026	10.45	10.45	10.45	10.45	10.45	0.10%	8,492
Jul 16, 2026	10.45	10.45	10.44	10.44	10.44	-0.10%	15,068
Jul 15, 2026	10.45	10.45	10.45	10.45	10.45	0.10%	5,078
Jul 14, 2026	10.44	10.44	10.44	10.44	10.44	-0.10%	219
Jul 10, 2026	10.45	10.45	10.45	10.45	10.45	-0.19%	4,277
Jul 7, 2026	10.47	10.47	10.44	10.47	10.47	-0.38%	299,002
Jul 6, 2026	10.45	10.51	10.45	10.51	10.51	-	1,410
Jul 2, 2026	10.45	10.51	10.45	10.51	10.51	0.48%	6,452
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