Rithm Capital Corp. (RITM.PRA)
NYSE: RITM.PRA · Real-Time Price · USD · Preferred Stock
25.68
+0.03 (0.12%)
At close: Jul 11, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.67 | 25.78 | 25.67 | 25.78 | 25.78 | 0.42% | 17,745 |
| Jul 15, 2025 | 25.70 | 25.70 | 25.66 | 25.67 | 25.67 | -0.12% | 7,025 |
| Jul 14, 2025 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | 0.08% | 7,927 |
| Jul 11, 2025 | 25.65 | 25.70 | 25.64 | 25.68 | 25.68 | 0.12% | 17,521 |
| Jul 10, 2025 | 25.64 | 25.65 | 25.62 | 25.65 | 25.65 | 0.13% | 8,698 |
| Jul 9, 2025 | 25.59 | 25.70 | 25.59 | 25.62 | 25.62 | 0.18% | 10,725 |
| Jul 8, 2025 | 25.62 | 25.65 | 25.57 | 25.57 | 25.57 | -0.18% | 5,603 |
| Jul 7, 2025 | 25.60 | 25.64 | 25.59 | 25.62 | 25.62 | 0.07% | 13,313 |
| Jul 3, 2025 | 25.62 | 25.63 | 25.57 | 25.60 | 25.60 | 0.20% | 15,483 |
| Jul 2, 2025 | 25.42 | 25.58 | 25.42 | 25.55 | 25.55 | 0.51% | 22,555 |
| Jul 1, 2025 | 25.52 | 25.52 | 25.36 | 25.42 | 25.42 | 0.28% | 7,669 |
| Jun 30, 2025 | 25.40 | 25.49 | 25.35 | 25.35 | 25.35 | -0.28% | 59,905 |
| Jun 27, 2025 | 25.51 | 25.51 | 25.42 | 25.42 | 25.42 | -0.12% | 7,337 |
| Jun 26, 2025 | 25.50 | 25.52 | 25.42 | 25.45 | 25.45 | 0.02% | 6,942 |
| Jun 25, 2025 | 25.43 | 25.50 | 25.43 | 25.44 | 25.44 | 0.06% | 1,628 |
| Jun 24, 2025 | 25.43 | 25.47 | 25.43 | 25.43 | 25.43 | 0.08% | 13,752 |
| Jun 23, 2025 | 25.49 | 25.53 | 25.40 | 25.41 | 25.41 | -0.43% | 7,488 |
| Jun 20, 2025 | 25.44 | 25.53 | 25.44 | 25.52 | 25.52 | 0.16% | 6,386 |
| Jun 18, 2025 | 25.50 | 25.50 | 25.45 | 25.48 | 25.48 | 0.06% | 9,366 |
| Jun 17, 2025 | 25.47 | 25.47 | 25.44 | 25.47 | 25.47 | 0.06% | 7,072 |
| Jun 16, 2025 | 25.37 | 25.48 | 25.37 | 25.45 | 25.45 | 0.04% | 6,243 |
| Jun 13, 2025 | 25.41 | 25.45 | 25.38 | 25.44 | 25.44 | 0.12% | 3,698 |
| Jun 12, 2025 | 25.43 | 25.43 | 25.39 | 25.41 | 25.41 | 0.09% | 3,907 |
| Jun 11, 2025 | 25.39 | 25.41 | 25.33 | 25.39 | 25.39 | 0.40% | 9,574 |
| Jun 10, 2025 | 25.43 | 25.44 | 25.28 | 25.28 | 25.28 | -0.42% | 5,700 |
| Jun 9, 2025 | 25.32 | 25.39 | 25.32 | 25.39 | 25.39 | 0.44% | 6,486 |
| Jun 6, 2025 | 25.26 | 25.28 | 25.22 | 25.28 | 25.28 | 0.08% | 8,307 |
| Jun 5, 2025 | 25.31 | 25.31 | 25.25 | 25.26 | 25.26 | 0.06% | 9,387 |
| Jun 4, 2025 | 25.25 | 25.28 | 25.19 | 25.25 | 25.25 | 0.24% | 7,900 |
| Jun 3, 2025 | 25.18 | 25.23 | 25.18 | 25.19 | 25.19 | 0.02% | 4,427 |
| Jun 2, 2025 | 25.20 | 25.21 | 25.16 | 25.18 | 25.18 | 0.08% | 9,387 |
| May 30, 2025 | 25.32 | 25.37 | 25.11 | 25.16 | 25.16 | -0.47% | 34,033 |
| May 29, 2025 | 25.25 | 25.33 | 25.23 | 25.28 | 25.28 | -0.28% | 7,672 |
| May 28, 2025 | 25.33 | 25.37 | 25.32 | 25.35 | 25.35 | 0.08% | 6,081 |
| May 27, 2025 | 25.30 | 25.35 | 25.26 | 25.33 | 25.33 | 0.10% | 4,783 |
| May 23, 2025 | 25.26 | 25.33 | 25.26 | 25.31 | 25.31 | 0.08% | 4,305 |
| May 22, 2025 | 25.32 | 25.38 | 25.23 | 25.29 | 25.29 | 0.14% | 6,508 |
| May 21, 2025 | 25.38 | 25.38 | 25.22 | 25.25 | 25.25 | -0.28% | 3,396 |
| May 20, 2025 | 25.26 | 25.34 | 25.25 | 25.32 | 25.32 | 0.13% | 4,921 |
| May 19, 2025 | 25.12 | 25.30 | 25.12 | 25.29 | 25.29 | -0.04% | 7,201 |
| May 16, 2025 | 25.21 | 25.32 | 25.17 | 25.30 | 25.30 | 0.17% | 21,015 |
| May 15, 2025 | 25.29 | 25.29 | 25.19 | 25.26 | 25.26 | -0.10% | 19,788 |
| May 14, 2025 | 25.24 | 25.28 | 25.16 | 25.28 | 25.28 | 0.30% | 15,099 |
| May 13, 2025 | 25.21 | 25.21 | 25.13 | 25.21 | 25.21 | 0.22% | 7,510 |
| May 12, 2025 | 25.23 | 25.23 | 25.15 | 25.15 | 25.15 | 0.04% | 7,358 |
| May 9, 2025 | 25.24 | 25.24 | 25.11 | 25.14 | 25.14 | 0.09% | 14,053 |
| May 8, 2025 | 25.15 | 25.24 | 25.09 | 25.12 | 25.12 | -0.21% | 5,516 |
| May 7, 2025 | 25.18 | 25.19 | 25.15 | 25.17 | 25.17 | 0.12% | 4,298 |
| May 6, 2025 | 25.12 | 25.27 | 25.07 | 25.14 | 25.14 | 0.08% | 7,227 |
| May 5, 2025 | 25.14 | 25.14 | 25.04 | 25.12 | 25.12 | -0.24% | 25,774 |