Skip to main content
logo
Rithm Capital Corp. (RITM.PRA)
NYSE: RITM.PRA · Real-Time Price · USD · Preferred Stock
25.22
+0.00 (0.02%)
At close: Aug 6, 2025

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202525.2025.2525.1825.2225.220.02%12,214
Aug 5, 202525.3125.3125.1825.2225.22-0.38%8,746
Aug 4, 202525.3225.3225.2025.3125.310.40%22,750
Aug 1, 202525.1225.2125.1225.2125.21-2.10%13,219
Jul 31, 202525.8325.8525.7025.7525.09-0.12%26,215
Jul 30, 202525.8125.8125.7425.7825.12-0.08%4,169
Jul 29, 202525.7825.8125.6325.8025.140.27%23,968
Jul 28, 202525.7425.7925.7225.7325.07-0.04%8,082
Jul 25, 202525.7825.8025.6825.7425.08-0.11%23,520
Jul 24, 202525.7525.8025.7525.7725.100.19%6,342
Jul 23, 202525.7925.8225.7225.7225.060.08%5,134
Jul 22, 202525.8025.8025.6925.7025.04-0.31%21,675
Jul 21, 202525.8025.8125.7425.7825.120.01%7,555
Jul 18, 202525.7825.7825.7525.7825.110.14%10,857
Jul 17, 202525.7625.7625.7125.7425.08-0.14%8,667
Jul 16, 202525.6725.7825.6725.7825.110.42%17,745
Jul 15, 202525.7025.7025.6625.6725.01-0.12%7,025
Jul 14, 202525.7025.7025.6625.7025.040.08%7,927
Jul 11, 202525.6525.7025.6425.6825.020.12%17,521
Jul 10, 202525.6425.6525.6225.6524.990.13%8,698
Jul 9, 202525.5925.7025.5925.6224.960.18%10,725
Jul 8, 202525.6225.6525.5725.5724.91-0.18%5,603
Jul 7, 202525.6025.6425.5925.6224.960.07%13,313
Jul 3, 202525.6225.6325.5725.6024.940.20%15,483
Jul 2, 202525.4225.5825.4225.5524.890.51%22,555
Jul 1, 202525.5225.5225.3625.4224.770.28%7,669
Jun 30, 202525.4025.4925.3525.3524.70-0.28%59,905
Jun 27, 202525.5125.5125.4225.4224.77-0.12%7,337
Jun 26, 202525.5025.5225.4225.4524.790.02%6,942
Jun 25, 202525.4325.5025.4325.4424.790.06%1,628
Jun 24, 202525.4325.4725.4325.4324.770.08%13,752
Jun 23, 202525.4925.5325.4025.4124.76-0.43%7,488
Jun 20, 202525.4425.5325.4425.5224.860.16%6,386
Jun 18, 202525.5025.5025.4525.4824.820.06%9,366
Jun 17, 202525.4725.4725.4425.4724.810.06%7,072
Jun 16, 202525.3725.4825.3725.4524.790.04%6,243
Jun 13, 202525.4125.4525.3825.4424.780.12%3,698
Jun 12, 202525.4325.4325.3925.4124.750.09%3,907
Jun 11, 202525.3925.4125.3325.3924.730.40%9,574
Jun 10, 202525.4325.4425.2825.2824.63-0.42%5,700
Jun 9, 202525.3225.3925.3225.3924.740.44%6,486
Jun 6, 202525.2625.2825.2225.2824.630.08%8,307
Jun 5, 202525.3125.3125.2525.2624.610.06%9,387
Jun 4, 202525.2525.2825.1925.2524.590.24%7,900
Jun 3, 202525.1825.2325.1825.1924.540.02%4,427
Jun 2, 202525.2025.2125.1625.1824.530.08%9,387
May 30, 202525.3225.3725.1125.1624.51-0.47%34,033
May 29, 202525.2525.3325.2325.2824.63-0.28%7,672
May 28, 202525.3325.3725.3225.3524.700.08%6,081
May 27, 202525.3025.3525.2625.3324.680.10%4,783