Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.56
0.00 (0.00%)
At close: Jul 3, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.52 | 25.58 | 25.50 | 25.56 | 25.56 | - | 14,258 |
| Jul 2, 2025 | 25.38 | 25.58 | 25.36 | 25.56 | 25.56 | 0.71% | 29,698 |
| Jul 1, 2025 | 25.28 | 25.39 | 25.28 | 25.38 | 25.38 | 0.71% | 37,754 |
| Jun 30, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.01% | 178,710 |
| Jun 27, 2025 | 25.45 | 25.53 | 25.43 | 25.46 | 25.46 | 0.03% | 9,171 |
| Jun 26, 2025 | 25.34 | 25.54 | 25.33 | 25.45 | 25.45 | 0.43% | 19,216 |
| Jun 25, 2025 | 25.50 | 25.54 | 25.32 | 25.34 | 25.34 | -0.51% | 18,166 |
| Jun 24, 2025 | 25.47 | 25.55 | 25.36 | 25.47 | 25.47 | -0.16% | 9,690 |
| Jun 23, 2025 | 25.47 | 25.54 | 25.44 | 25.51 | 25.51 | -0.16% | 6,433 |
| Jun 20, 2025 | 25.53 | 25.64 | 25.42 | 25.55 | 25.55 | 0.20% | 162,432 |
| Jun 18, 2025 | 25.32 | 25.50 | 25.31 | 25.50 | 25.50 | 0.04% | 14,494 |
| Jun 17, 2025 | 25.37 | 25.49 | 25.37 | 25.49 | 25.49 | 0.39% | 20,814 |
| Jun 16, 2025 | 25.40 | 25.45 | 25.35 | 25.39 | 25.39 | -0.08% | 27,943 |
| Jun 13, 2025 | 25.38 | 25.42 | 25.32 | 25.41 | 25.41 | 0.36% | 21,012 |
| Jun 12, 2025 | 25.30 | 25.38 | 25.30 | 25.32 | 25.32 | -0.14% | 9,322 |
| Jun 11, 2025 | 25.26 | 25.37 | 25.26 | 25.36 | 25.36 | 0.02% | 8,113 |
| Jun 10, 2025 | 25.25 | 25.36 | 25.24 | 25.35 | 25.35 | 0.12% | 9,495 |
| Jun 9, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.22% | 7,829 |
| Jun 6, 2025 | 25.26 | 25.29 | 25.25 | 25.27 | 25.27 | -0.04% | 14,751 |
| 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 |