Rithm Capital Corp. (RITM.PRB)
NYSE: RITM.PRB · Real-Time Price · USD · Preferred Stock
25.24
+0.02 (0.08%)
At close: May 8, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25.25 | 25.30 | 25.18 | 25.24 | 25.24 | 0.08% | 33,891 |
| May 7, 2026 | 25.17 | 25.25 | 25.17 | 25.22 | 25.22 | 0.20% | 42,428 |
| May 6, 2026 | 25.05 | 25.24 | 25.05 | 25.17 | 25.17 | 0.36% | 37,335 |
| May 5, 2026 | 25.01 | 25.11 | 25.01 | 25.08 | 25.08 | 0.20% | 20,296 |
| May 4, 2026 | 25.13 | 25.13 | 25.03 | 25.03 | 25.03 | -0.28% | 28,348 |
| May 1, 2026 | 25.03 | 25.11 | 24.98 | 25.10 | 25.10 | -1.95% | 37,773 |
| Apr 30, 2026 | 25.64 | 25.64 | 25.49 | 25.60 | 25.01 | 0.12% | 28,804 |
| Apr 29, 2026 | 25.52 | 25.61 | 25.50 | 25.57 | 24.98 | 0.08% | 30,091 |
| Apr 28, 2026 | 25.52 | 25.61 | 25.47 | 25.55 | 24.96 | -0.18% | 19,020 |
| Apr 27, 2026 | 25.50 | 25.63 | 25.50 | 25.60 | 25.00 | 0.29% | 37,472 |
| Apr 24, 2026 | 25.65 | 25.66 | 25.43 | 25.52 | 24.93 | -0.39% | 34,850 |
| Apr 23, 2026 | 25.62 | 25.63 | 25.56 | 25.62 | 25.03 | 0.04% | 27,235 |
| Apr 22, 2026 | 25.50 | 25.62 | 25.50 | 25.61 | 25.02 | 0.59% | 23,494 |
| Apr 21, 2026 | 25.37 | 25.53 | 25.37 | 25.46 | 24.87 | 0.08% | 24,676 |
| Apr 20, 2026 | 25.32 | 25.56 | 25.32 | 25.44 | 24.85 | 0.75% | 57,046 |
| Apr 17, 2026 | 25.30 | 25.35 | 25.23 | 25.25 | 24.67 | 0.12% | 54,817 |
| Apr 16, 2026 | 25.19 | 25.29 | 25.12 | 25.22 | 24.64 | 0.32% | 36,433 |
| Apr 15, 2026 | 25.00 | 25.19 | 24.98 | 25.14 | 24.56 | 0.56% | 46,757 |
| Apr 14, 2026 | 25.00 | 25.08 | 24.98 | 25.00 | 24.42 | 0.24% | 50,878 |
| Apr 13, 2026 | 25.00 | 25.05 | 24.91 | 24.94 | 24.36 | -0.16% | 46,688 |
| Apr 10, 2026 | 24.99 | 25.00 | 24.93 | 24.98 | 24.40 | -0.08% | 36,085 |
| Apr 9, 2026 | 24.96 | 25.07 | 24.95 | 25.00 | 24.42 | - | 35,201 |
| Apr 8, 2026 | 24.95 | 25.03 | 24.95 | 25.00 | 24.42 | 0.32% | 51,504 |
| Apr 7, 2026 | 24.80 | 25.00 | 24.80 | 24.92 | 24.35 | 0.48% | 23,978 |
| Apr 6, 2026 | 24.69 | 24.95 | 24.55 | 24.80 | 24.23 | 0.40% | 28,255 |
| Apr 2, 2026 | 24.36 | 24.72 | 24.31 | 24.70 | 24.13 | 1.31% | 13,903 |
| Apr 1, 2026 | 24.26 | 24.62 | 24.25 | 24.38 | 23.82 | 0.58% | 32,487 |
| Mar 31, 2026 | 24.32 | 24.45 | 24.20 | 24.24 | 23.68 | -0.21% | 127,787 |
| Mar 30, 2026 | 24.25 | 24.50 | 24.25 | 24.29 | 23.73 | 0.16% | 23,122 |
| Mar 27, 2026 | 24.48 | 24.57 | 24.25 | 24.25 | 23.69 | -0.74% | 30,752 |
| Mar 26, 2026 | 24.58 | 24.66 | 24.34 | 24.43 | 23.87 | -0.08% | 32,114 |
| Mar 25, 2026 | 24.49 | 24.60 | 24.43 | 24.45 | 23.89 | 0.53% | 34,261 |
| Mar 24, 2026 | 24.40 | 24.46 | 24.22 | 24.32 | 23.76 | -0.65% | 118,490 |
| Mar 23, 2026 | 24.42 | 24.55 | 24.30 | 24.48 | 23.92 | 0.12% | 52,802 |
| Mar 20, 2026 | 24.85 | 24.85 | 24.20 | 24.45 | 23.89 | -1.89% | 187,646 |
| Mar 19, 2026 | 24.85 | 24.95 | 24.64 | 24.92 | 24.35 | 0.08% | 42,381 |
| Mar 18, 2026 | 24.97 | 24.97 | 24.86 | 24.90 | 24.33 | -0.32% | 40,792 |
| Mar 17, 2026 | 24.82 | 25.02 | 24.82 | 24.98 | 24.40 | 0.40% | 46,597 |
| Mar 16, 2026 | 25.08 | 25.09 | 24.70 | 24.88 | 24.31 | -0.60% | 85,101 |
| Mar 13, 2026 | 25.18 | 25.18 | 24.98 | 25.03 | 24.45 | -0.20% | 26,635 |
| Mar 12, 2026 | 25.01 | 25.08 | 24.90 | 25.08 | 24.50 | 0.28% | 47,466 |
| Mar 11, 2026 | 25.15 | 25.15 | 24.97 | 25.01 | 24.43 | -0.36% | 26,088 |
| Mar 10, 2026 | 25.15 | 25.21 | 25.07 | 25.10 | 24.52 | -0.20% | 19,558 |
| Mar 9, 2026 | 25.22 | 25.22 | 25.10 | 25.15 | 24.57 | -0.24% | 35,018 |
| Mar 6, 2026 | 25.14 | 25.22 | 25.14 | 25.21 | 24.63 | -0.08% | 27,920 |
| Mar 5, 2026 | 25.22 | 25.25 | 25.21 | 25.23 | 24.65 | 0.20% | 7,073 |
| Mar 4, 2026 | 25.23 | 25.23 | 25.14 | 25.18 | 24.60 | - | 19,813 |
| Mar 3, 2026 | 25.20 | 25.27 | 25.16 | 25.18 | 24.60 | -0.20% | 22,988 |
| Mar 2, 2026 | 25.12 | 25.25 | 25.10 | 25.23 | 24.65 | 0.60% | 36,950 |
| Feb 27, 2026 | 25.27 | 25.31 | 25.00 | 25.08 | 24.50 | -0.75% | 121,634 |