Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.29
-0.11 (-0.41%)
At close: Aug 21, 2025

Rithm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.2925.4025.2925.3925.390.41%16,905
Aug 21, 202525.3925.3925.2825.2925.29-0.41%12,383
Aug 20, 202525.3625.3925.3525.3925.390.16%4,727
Aug 19, 202525.2525.3925.2525.3525.350.23%3,792
Aug 18, 202525.4225.4225.2925.2925.29-0.35%21,821
Aug 15, 202525.3425.3925.3025.3825.380.46%22,405
Aug 14, 202525.2125.3025.2125.2725.27-0.02%13,302
Aug 13, 202525.3025.3025.2625.2725.270.06%19,524
Aug 12, 202525.2525.3025.2125.2625.260.06%14,389
Aug 11, 202525.1825.2525.1825.2425.240.12%12,607
Aug 8, 202525.1725.2425.1725.2125.210.16%12,766
Aug 7, 202525.1725.1725.1325.1725.170.08%19,807
Aug 6, 202525.1725.1725.1025.1525.150.04%21,754
Aug 5, 202525.1825.1825.1325.1425.14-0.12%33,818
Aug 4, 202525.1625.1825.1325.1725.170.08%25,749
Aug 1, 202525.0325.1725.0325.1525.15-2.33%38,808
Jul 31, 202525.6725.7525.6325.7525.100.59%62,403
Jul 30, 202525.6125.6525.2325.6024.95-28,902
Jul 29, 202525.6425.6925.6025.6024.95-43,812
Jul 28, 202525.6525.6525.6025.6024.95-0.04%21,865
Jul 25, 202525.6725.7025.5925.6124.96-0.21%48,302
Jul 24, 202525.6925.7025.6525.6725.01-0.14%21,853
Jul 23, 202525.6825.7125.6525.7025.050.08%14,057
Jul 22, 202525.7025.7325.6625.6825.03-0.08%7,726
Jul 21, 202525.7025.7025.6225.7025.050.21%14,424
Jul 18, 202525.6825.6925.6325.6524.99-0.10%9,966
Jul 17, 202525.6925.7025.6125.6725.02-0.08%36,589
Jul 16, 202525.6825.7025.6725.6925.040.04%15,164
Jul 15, 202525.6225.7025.6225.6825.030.12%22,815
Jul 14, 202525.6225.6825.5825.6525.000.08%11,643
Jul 11, 202525.6525.6725.5825.6324.98-0.08%10,359
Jul 10, 202525.5825.6525.5825.6525.000.27%31,235
Jul 9, 202525.5625.6525.5625.5824.93-0.04%13,268
Jul 8, 202525.5725.6125.5625.5924.940.08%24,195
Jul 7, 202525.6125.6125.5425.5724.920.04%5,737
Jul 3, 202525.5225.5825.5025.5624.91-14,258
Jul 2, 202525.3825.5825.3625.5624.910.71%29,698
Jul 1, 202525.2825.3925.2825.3824.740.71%37,754
Jun 30, 202525.5025.5025.2025.2024.56-1.01%178,710
Jun 27, 202525.4525.5325.4325.4624.810.03%9,171
Jun 26, 202525.3425.5425.3325.4524.800.43%19,216
Jun 25, 202525.5025.5425.3225.3424.70-0.51%18,166
Jun 24, 202525.4725.5525.3625.4724.82-0.16%9,690
Jun 23, 202525.4725.5425.4425.5124.86-0.16%6,433
Jun 20, 202525.5325.6425.4225.5524.900.20%162,432
Jun 18, 202525.3225.5025.3125.5024.850.04%14,494
Jun 17, 202525.3725.4925.3725.4924.840.39%20,814
Jun 16, 202525.4025.4525.3525.3924.75-0.08%27,943
Jun 13, 202525.3825.4225.3225.4124.770.36%21,012
Jun 12, 202525.3025.3825.3025.3224.68-0.14%9,322