Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.28
+0.08 (0.34%)
At close: Jun 5, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.19 | 25.29 | 25.19 | 25.28 | 25.28 | 0.34% | 22,163 |
| Jun 4, 2025 | 25.13 | 25.20 | 25.13 | 25.19 | 25.19 | 0.24% | 15,062 |
| Jun 3, 2025 | 25.11 | 25.19 | 25.11 | 25.13 | 25.13 | 0.04% | 14,983 |
| Jun 2, 2025 | 25.20 | 25.21 | 25.08 | 25.12 | 25.12 | 0.16% | 12,238 |
| May 30, 2025 | 25.23 | 25.24 | 25.06 | 25.08 | 25.08 | -0.65% | 42,356 |
| May 29, 2025 | 25.22 | 25.25 | 25.15 | 25.25 | 25.25 | 0.10% | 12,131 |
| May 28, 2025 | 25.20 | 25.22 | 25.17 | 25.22 | 25.22 | 0.32% | 2,419 |
| May 27, 2025 | 25.15 | 25.20 | 25.12 | 25.14 | 25.14 | -0.04% | 33,545 |
| May 23, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.16% | 4,775 |
| May 22, 2025 | 25.05 | 25.18 | 25.02 | 25.11 | 25.11 | -0.12% | 33,786 |
| May 21, 2025 | 25.25 | 25.25 | 25.11 | 25.14 | 25.14 | -0.44% | 12,337 |
| May 20, 2025 | 25.28 | 25.28 | 25.20 | 25.25 | 25.25 | -0.12% | 5,814 |
| May 19, 2025 | 25.21 | 25.28 | 25.05 | 25.28 | 25.28 | 0.40% | 8,013 |
| May 16, 2025 | 25.20 | 25.20 | 25.13 | 25.18 | 25.18 | 0.12% | 6,509 |
| May 15, 2025 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 0.12% | 14,553 |
| May 14, 2025 | 25.22 | 25.22 | 25.01 | 25.12 | 25.12 | - | 16,555 |
| May 13, 2025 | 25.10 | 25.12 | 25.05 | 25.12 | 25.12 | 0.16% | 11,042 |
| May 12, 2025 | 25.07 | 25.10 | 25.05 | 25.08 | 25.08 | 0.27% | 19,379 |
| May 9, 2025 | 25.10 | 25.10 | 25.00 | 25.01 | 25.01 | - | 10,581 |
| May 8, 2025 | 25.05 | 25.05 | 24.98 | 25.01 | 25.01 | -0.07% | 7,613 |
| May 7, 2025 | 25.09 | 25.09 | 25.02 | 25.03 | 25.03 | -0.28% | 9,814 |
| May 6, 2025 | 24.93 | 25.10 | 24.91 | 25.10 | 25.10 | 0.67% | 10,095 |
| May 5, 2025 | 24.98 | 25.03 | 24.87 | 24.93 | 24.93 | -0.18% | 26,427 |
| May 2, 2025 | 24.95 | 25.10 | 24.95 | 24.98 | 24.98 | -0.01% | 22,318 |
| May 1, 2025 | 24.97 | 25.01 | 24.88 | 24.98 | 24.98 | -1.84% | 67,128 |
| Apr 30, 2025 | 25.37 | 25.48 | 25.35 | 25.45 | 24.82 | 0.32% | 48,381 |
| Apr 29, 2025 | 25.35 | 25.39 | 25.35 | 25.37 | 24.74 | 0.24% | 29,463 |
| Apr 28, 2025 | 25.28 | 25.34 | 25.15 | 25.31 | 24.68 | 0.12% | 58,757 |
| Apr 25, 2025 | 25.30 | 25.33 | 25.18 | 25.28 | 24.65 | 0.48% | 24,349 |
| Apr 24, 2025 | 25.20 | 25.32 | 25.16 | 25.16 | 24.54 | -0.42% | 18,812 |
| Apr 23, 2025 | 25.19 | 25.30 | 25.13 | 25.27 | 24.64 | 0.62% | 31,156 |
| Apr 22, 2025 | 25.05 | 25.13 | 24.95 | 25.11 | 24.49 | 0.84% | 26,352 |
| Apr 21, 2025 | 24.90 | 25.04 | 24.80 | 24.90 | 24.28 | -0.32% | 31,033 |
| Apr 17, 2025 | 24.91 | 25.04 | 24.85 | 24.98 | 24.36 | 0.57% | 20,723 |
| Apr 16, 2025 | 24.79 | 24.93 | 24.75 | 24.84 | 24.22 | 0.19% | 40,183 |
| Apr 15, 2025 | 24.49 | 24.89 | 24.49 | 24.79 | 24.17 | 0.69% | 42,421 |
| Apr 14, 2025 | 24.35 | 24.67 | 24.35 | 24.62 | 24.01 | 1.57% | 57,561 |
| Apr 11, 2025 | 24.39 | 24.60 | 24.11 | 24.24 | 23.64 | -0.62% | 101,609 |
| Apr 10, 2025 | 24.72 | 25.00 | 24.35 | 24.39 | 23.78 | -1.65% | 79,712 |
| Apr 9, 2025 | 24.68 | 24.99 | 24.08 | 24.80 | 24.18 | 0.49% | 118,178 |
| Apr 8, 2025 | 24.61 | 24.98 | 24.61 | 24.68 | 24.07 | 0.98% | 84,014 |
| Apr 7, 2025 | 24.76 | 24.76 | 24.33 | 24.44 | 23.83 | -1.65% | 152,740 |
| Apr 4, 2025 | 25.26 | 25.50 | 24.50 | 24.85 | 24.23 | -2.17% | 119,875 |
| Apr 3, 2025 | 25.40 | 25.44 | 25.33 | 25.40 | 24.77 | -0.31% | 69,529 |
| Apr 2, 2025 | 25.43 | 25.59 | 25.43 | 25.48 | 24.85 | 0.04% | 33,715 |
| Apr 1, 2025 | 25.35 | 25.50 | 25.32 | 25.47 | 24.84 | 0.95% | 53,177 |
| Mar 31, 2025 | 25.40 | 25.50 | 25.23 | 25.23 | 24.60 | -0.59% | 132,351 |
| Mar 28, 2025 | 25.50 | 25.50 | 25.32 | 25.38 | 24.75 | -0.31% | 35,402 |
| Mar 27, 2025 | 25.50 | 25.50 | 25.37 | 25.46 | 24.83 | 0.04% | 22,582 |
| Mar 26, 2025 | 25.47 | 25.50 | 25.40 | 25.45 | 24.82 | -0.20% | 13,515 |