Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.15
+0.05 (0.21%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.03 | 25.17 | 25.03 | 25.15 | 25.15 | -2.33% | 38,798 |
| Jul 31, 2025 | 25.67 | 25.75 | 25.63 | 25.75 | 25.10 | 0.59% | 62,403 |
| Jul 30, 2025 | 25.61 | 25.65 | 25.23 | 25.60 | 24.95 | - | 28,902 |
| Jul 29, 2025 | 25.64 | 25.69 | 25.60 | 25.60 | 24.95 | - | 43,812 |
| Jul 28, 2025 | 25.65 | 25.65 | 25.60 | 25.60 | 24.95 | -0.04% | 21,865 |
| Jul 25, 2025 | 25.67 | 25.70 | 25.59 | 25.61 | 24.96 | -0.21% | 48,302 |
| Jul 24, 2025 | 25.69 | 25.70 | 25.65 | 25.67 | 25.01 | -0.14% | 21,853 |
| Jul 23, 2025 | 25.68 | 25.71 | 25.65 | 25.70 | 25.05 | 0.08% | 14,057 |
| Jul 22, 2025 | 25.70 | 25.73 | 25.66 | 25.68 | 25.03 | -0.08% | 7,726 |
| Jul 21, 2025 | 25.70 | 25.70 | 25.62 | 25.70 | 25.05 | 0.21% | 14,424 |
| Jul 18, 2025 | 25.68 | 25.69 | 25.63 | 25.65 | 24.99 | -0.10% | 9,966 |
| Jul 17, 2025 | 25.69 | 25.70 | 25.61 | 25.67 | 25.02 | -0.08% | 36,589 |
| Jul 16, 2025 | 25.68 | 25.70 | 25.67 | 25.69 | 25.04 | 0.04% | 15,164 |
| Jul 15, 2025 | 25.62 | 25.70 | 25.62 | 25.68 | 25.03 | 0.12% | 22,815 |
| Jul 14, 2025 | 25.62 | 25.68 | 25.58 | 25.65 | 25.00 | 0.08% | 11,643 |
| Jul 11, 2025 | 25.65 | 25.67 | 25.58 | 25.63 | 24.98 | -0.08% | 10,359 |
| Jul 10, 2025 | 25.58 | 25.65 | 25.58 | 25.65 | 25.00 | 0.27% | 31,235 |
| Jul 9, 2025 | 25.56 | 25.65 | 25.56 | 25.58 | 24.93 | -0.04% | 13,268 |
| Jul 8, 2025 | 25.57 | 25.61 | 25.56 | 25.59 | 24.94 | 0.08% | 24,195 |
| Jul 7, 2025 | 25.61 | 25.61 | 25.54 | 25.57 | 24.92 | 0.04% | 5,737 |
| Jul 3, 2025 | 25.52 | 25.58 | 25.50 | 25.56 | 24.91 | - | 14,258 |
| Jul 2, 2025 | 25.38 | 25.58 | 25.36 | 25.56 | 24.91 | 0.71% | 29,698 |
| Jul 1, 2025 | 25.28 | 25.39 | 25.28 | 25.38 | 24.74 | 0.71% | 37,754 |
| Jun 30, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 24.56 | -1.01% | 178,710 |
| Jun 27, 2025 | 25.45 | 25.53 | 25.43 | 25.46 | 24.81 | 0.03% | 9,171 |
| Jun 26, 2025 | 25.34 | 25.54 | 25.33 | 25.45 | 24.80 | 0.43% | 19,216 |
| Jun 25, 2025 | 25.50 | 25.54 | 25.32 | 25.34 | 24.70 | -0.51% | 18,166 |
| Jun 24, 2025 | 25.47 | 25.55 | 25.36 | 25.47 | 24.82 | -0.16% | 9,690 |
| Jun 23, 2025 | 25.47 | 25.54 | 25.44 | 25.51 | 24.86 | -0.16% | 6,433 |
| Jun 20, 2025 | 25.53 | 25.64 | 25.42 | 25.55 | 24.90 | 0.20% | 162,432 |
| Jun 18, 2025 | 25.32 | 25.50 | 25.31 | 25.50 | 24.85 | 0.04% | 14,494 |
| Jun 17, 2025 | 25.37 | 25.49 | 25.37 | 25.49 | 24.84 | 0.39% | 20,814 |
| Jun 16, 2025 | 25.40 | 25.45 | 25.35 | 25.39 | 24.75 | -0.08% | 27,943 |
| Jun 13, 2025 | 25.38 | 25.42 | 25.32 | 25.41 | 24.77 | 0.36% | 21,012 |
| Jun 12, 2025 | 25.30 | 25.38 | 25.30 | 25.32 | 24.68 | -0.14% | 9,322 |
| Jun 11, 2025 | 25.26 | 25.37 | 25.26 | 25.36 | 24.71 | 0.02% | 8,113 |
| Jun 10, 2025 | 25.25 | 25.36 | 25.24 | 25.35 | 24.71 | 0.12% | 9,495 |
| Jun 9, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 24.68 | 0.22% | 7,829 |
| Jun 6, 2025 | 25.26 | 25.29 | 25.25 | 25.27 | 24.62 | -0.04% | 14,751 |
| Jun 5, 2025 | 25.19 | 25.29 | 25.19 | 25.28 | 24.63 | 0.34% | 22,163 |
| Jun 4, 2025 | 25.13 | 25.20 | 25.13 | 25.19 | 24.55 | 0.24% | 15,062 |
| Jun 3, 2025 | 25.11 | 25.19 | 25.11 | 25.13 | 24.49 | 0.04% | 14,983 |
| Jun 2, 2025 | 25.20 | 25.21 | 25.08 | 25.12 | 24.48 | 0.16% | 12,238 |
| May 30, 2025 | 25.23 | 25.24 | 25.06 | 25.08 | 24.44 | -0.65% | 42,356 |
| May 29, 2025 | 25.22 | 25.25 | 25.15 | 25.25 | 24.61 | 0.10% | 12,131 |
| May 28, 2025 | 25.20 | 25.22 | 25.17 | 25.22 | 24.58 | 0.32% | 2,419 |
| May 27, 2025 | 25.15 | 25.20 | 25.12 | 25.14 | 24.50 | -0.04% | 33,545 |
| May 23, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 24.51 | 0.16% | 4,775 |
| May 22, 2025 | 25.05 | 25.18 | 25.02 | 25.11 | 24.47 | -0.12% | 33,786 |
| May 21, 2025 | 25.25 | 25.25 | 25.11 | 25.14 | 24.50 | -0.44% | 12,337 |