Rithm Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	10.56	10.56	10.55	10.55	10.55	0.08%	25,317
Sep 30, 2026	10.56	10.56	10.54	10.54	10.54	-0.17%	32,549
Sep 29, 2026	10.56	10.56	10.55	10.56	10.56	0.09%	58,399
Sep 28, 2026	10.58	10.58	10.55	10.55	10.55	-0.14%	34,721
Sep 25, 2026	10.58	10.58	10.56	10.57	10.57	-0.05%	815
Sep 24, 2026	10.60	10.60	10.57	10.57	10.57	-	1,700
Sep 23, 2026	10.60	10.60	10.57	10.57	10.57	0.09%	1,594
Sep 22, 2026	10.56	10.57	10.55	10.56	10.56	-0.10%	20,459
Sep 21, 2026	10.57	10.57	10.57	10.57	10.57	-0.09%	12,341
Sep 16, 2026	10.58	10.58	10.58	10.58	10.58	-	145
Sep 15, 2026	10.60	10.60	10.57	10.58	10.58	-	472
Sep 14, 2026	10.57	10.58	10.57	10.58	10.58	-	397
Sep 11, 2026	10.58	10.58	10.58	10.58	10.58	0.09%	569
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