Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.27
+0.16 (0.62%)
At close: Apr 23, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.20 | 25.32 | 25.16 | 25.16 | 25.16 | -0.42% | 18,812 |
| Apr 23, 2025 | 25.19 | 25.30 | 25.13 | 25.27 | 25.27 | 0.62% | 31,156 |
| Apr 22, 2025 | 25.05 | 25.13 | 24.95 | 25.11 | 25.11 | 0.84% | 26,352 |
| Apr 21, 2025 | 24.90 | 25.04 | 24.80 | 24.90 | 24.90 | -0.32% | 31,033 |
| Apr 17, 2025 | 24.91 | 25.04 | 24.85 | 24.98 | 24.98 | 0.57% | 20,723 |
| Apr 16, 2025 | 24.79 | 24.93 | 24.75 | 24.84 | 24.84 | 0.19% | 40,183 |
| Apr 15, 2025 | 24.49 | 24.89 | 24.49 | 24.79 | 24.79 | 0.69% | 42,421 |
| Apr 14, 2025 | 24.35 | 24.67 | 24.35 | 24.62 | 24.62 | 1.57% | 57,561 |
| Apr 11, 2025 | 24.39 | 24.60 | 24.11 | 24.24 | 24.24 | -0.62% | 101,609 |
| Apr 10, 2025 | 24.72 | 25.00 | 24.35 | 24.39 | 24.39 | -1.65% | 79,712 |
| Apr 9, 2025 | 24.68 | 24.99 | 24.08 | 24.80 | 24.80 | 0.49% | 118,178 |
| Apr 8, 2025 | 24.61 | 24.98 | 24.61 | 24.68 | 24.68 | 0.98% | 84,014 |
| Apr 7, 2025 | 24.76 | 24.76 | 24.33 | 24.44 | 24.44 | -1.65% | 152,740 |
| Apr 4, 2025 | 25.26 | 25.50 | 24.50 | 24.85 | 24.85 | -2.17% | 119,875 |
| Apr 3, 2025 | 25.40 | 25.44 | 25.33 | 25.40 | 25.40 | -0.31% | 69,529 |
| Apr 2, 2025 | 25.43 | 25.59 | 25.43 | 25.48 | 25.48 | 0.04% | 33,715 |
| Apr 1, 2025 | 25.35 | 25.50 | 25.32 | 25.47 | 25.47 | 0.95% | 53,177 |
| Mar 31, 2025 | 25.40 | 25.50 | 25.23 | 25.23 | 25.23 | -0.59% | 132,351 |
| Mar 28, 2025 | 25.50 | 25.50 | 25.32 | 25.38 | 25.38 | -0.31% | 35,402 |
| Mar 27, 2025 | 25.50 | 25.50 | 25.37 | 25.46 | 25.46 | 0.04% | 22,582 |
| Mar 26, 2025 | 25.47 | 25.50 | 25.40 | 25.45 | 25.45 | -0.20% | 13,515 |
| Mar 25, 2025 | 25.50 | 25.54 | 25.50 | 25.50 | 25.50 | -0.13% | 7,542 |
| Mar 24, 2025 | 25.52 | 25.54 | 25.44 | 25.54 | 25.54 | 0.22% | 9,282 |
| Mar 21, 2025 | 25.48 | 25.52 | 25.47 | 25.48 | 25.48 | - | 2,836 |
| Mar 20, 2025 | 25.49 | 25.49 | 25.41 | 25.48 | 25.48 | 0.20% | 4,426 |
| Mar 19, 2025 | 25.49 | 25.49 | 25.42 | 25.43 | 25.43 | - | 5,338 |
| Mar 18, 2025 | 25.48 | 25.49 | 25.43 | 25.43 | 25.43 | -0.04% | 10,310 |
| Mar 17, 2025 | 25.31 | 25.44 | 25.31 | 25.44 | 25.44 | 0.36% | 38,675 |
| Mar 14, 2025 | 25.40 | 25.40 | 25.30 | 25.35 | 25.35 | -0.17% | 21,972 |
| Mar 13, 2025 | 25.35 | 25.40 | 25.32 | 25.39 | 25.39 | 0.09% | 10,538 |
| Mar 12, 2025 | 25.32 | 25.37 | 25.30 | 25.37 | 25.37 | 0.28% | 9,596 |
| Mar 11, 2025 | 25.39 | 25.39 | 25.30 | 25.30 | 25.30 | -0.12% | 20,852 |
| Mar 10, 2025 | 25.33 | 25.39 | 25.30 | 25.33 | 25.33 | - | 11,325 |
| Mar 7, 2025 | 25.40 | 25.42 | 25.30 | 25.33 | 25.33 | 0.04% | 14,485 |
| Mar 6, 2025 | 25.40 | 25.41 | 25.29 | 25.32 | 25.32 | -0.26% | 20,300 |
| Mar 5, 2025 | 25.40 | 25.42 | 25.32 | 25.39 | 25.39 | 0.18% | 16,262 |
| Mar 4, 2025 | 25.39 | 25.40 | 25.29 | 25.34 | 25.34 | 0.12% | 56,640 |
| Mar 3, 2025 | 25.34 | 25.40 | 25.29 | 25.31 | 25.31 | 0.20% | 33,607 |
| Feb 28, 2025 | 25.37 | 25.37 | 25.26 | 25.26 | 25.26 | -0.34% | 24,775 |
| Feb 27, 2025 | 25.31 | 25.37 | 25.30 | 25.35 | 25.35 | 0.10% | 16,018 |
| Feb 26, 2025 | 25.30 | 25.32 | 25.25 | 25.32 | 25.32 | 0.28% | 43,791 |
| Feb 25, 2025 | 25.26 | 25.30 | 25.23 | 25.25 | 25.25 | -0.04% | 20,270 |
| Feb 24, 2025 | 25.33 | 25.35 | 25.20 | 25.26 | 25.26 | -0.24% | 22,586 |
| Feb 21, 2025 | 25.21 | 25.35 | 25.21 | 25.32 | 25.32 | 0.28% | 12,183 |
| Feb 20, 2025 | 25.28 | 25.37 | 25.25 | 25.25 | 25.25 | -0.16% | 14,871 |
| Feb 19, 2025 | 25.36 | 25.36 | 25.24 | 25.29 | 25.29 | 0.04% | 7,938 |
| Feb 18, 2025 | 25.30 | 25.38 | 25.25 | 25.28 | 25.28 | 0.12% | 28,002 |
| Feb 14, 2025 | 25.27 | 25.32 | 25.23 | 25.25 | 25.25 | -0.04% | 34,786 |
| Feb 13, 2025 | 25.15 | 25.27 | 25.15 | 25.26 | 25.26 | 0.36% | 24,572 |
| Feb 12, 2025 | 25.15 | 25.21 | 25.13 | 25.17 | 25.17 | 0.08% | 37,221 |