Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	24.88	24.89	24.85	24.88	24.88	0.04%	39,259
Jul 7, 2025	24.82	24.92	24.80	24.87	24.87	0.12%	32,964
Jul 3, 2025	24.75	24.92	24.75	24.84	24.84	0.36%	54,219
Jul 2, 2025	24.66	24.78	24.66	24.75	24.75	0.32%	17,371
Jul 1, 2025	24.59	24.74	24.53	24.67	24.67	0.69%	29,145
Jun 30, 2025	24.85	24.89	24.40	24.50	24.50	-1.29%	274,620
Jun 27, 2025	24.88	24.88	24.82	24.82	24.82	-0.04%	36,530
Jun 26, 2025	24.87	24.87	24.80	24.83	24.83	0.32%	31,767
Jun 25, 2025	24.77	24.86	24.75	24.75	24.75	-0.08%	16,414
Jun 24, 2025	24.69	24.85	24.69	24.77	24.77	0.36%	13,615
Jun 23, 2025	24.63	24.75	24.63	24.68	24.68	0.12%	13,342
Jun 20, 2025	24.78	24.83	24.65	24.65	24.65	-0.28%	40,713
Jun 18, 2025	24.63	24.74	24.63	24.72	24.72	0.36%	8,067
Jun 17, 2025	24.70	24.70	24.60	24.63	24.63	-0.24%	15,492
Jun 16, 2025	24.71	24.77	24.62	24.69	24.69	0.33%	31,026
Jun 13, 2025	24.75	24.80	24.59	24.61	24.61	-0.57%	16,047
Jun 12, 2025	24.76	24.79	24.73	24.75	24.75	-0.12%	6,443
Jun 11, 2025	24.63	24.80	24.63	24.78	24.78	0.49%	12,488
Jun 10, 2025	24.70	24.75	24.66	24.66	24.66	0.04%	12,700
Jun 9, 2025	24.69	24.70	24.61	24.65	24.65	0.04%	10,079
Jun 6, 2025	24.64	24.79	24.55	24.64	24.64	0.08%	56,389
Jun 5, 2025	24.74	24.85	24.62	24.62	24.62	-0.28%	94,623
Jun 4, 2025	24.56	24.73	24.56	24.69	24.69	0.53%	63,867
Jun 3, 2025	24.41	24.72	24.41	24.56	24.56	0.64%	41,375
Jun 2, 2025	24.42	24.45	24.38	24.41	24.41	0.18%	18,008
May 30, 2025	24.63	24.74	24.27	24.36	24.36	-0.81%	90,738
May 29, 2025	24.55	24.68	24.54	24.56	24.56	-	10,817
May 28, 2025	24.75	24.75	24.54	24.56	24.56	-0.16%	10,135
May 27, 2025	24.58	24.65	24.47	24.60	24.60	0.24%	17,142
May 23, 2025	24.45	24.58	24.38	24.54	24.54	0.16%	14,251
May 22, 2025	24.60	24.74	24.28	24.50	24.50	-0.57%	68,349
May 21, 2025	24.75	24.75	24.60	24.64	24.64	-0.42%	53,728
May 20, 2025	24.63	24.75	24.63	24.75	24.75	0.10%	12,843
May 19, 2025	24.73	24.74	24.57	24.72	24.72	-0.08%	21,794
May 16, 2025	24.75	24.78	24.67	24.74	24.74	-0.04%	24,747
May 15, 2025	24.78	24.82	24.68	24.75	24.75	0.20%	31,370
May 14, 2025	24.68	24.86	24.57	24.70	24.70	0.39%	16,352
May 13, 2025	24.50	24.61	24.50	24.61	24.61	0.31%	8,221
May 12, 2025	24.58	24.58	24.47	24.53	24.53	0.54%	74,451
May 9, 2025	24.49	24.51	24.36	24.40	24.40	-0.25%	22,256
May 8, 2025	24.47	24.55	24.33	24.46	24.46	0.40%	14,771
May 7, 2025	24.31	24.45	24.31	24.36	24.36	0.20%	5,086
May 6, 2025	24.31	24.43	24.31	24.32	24.32	-0.26%	20,325
May 5, 2025	24.52	24.52	24.38	24.38	24.38	-0.45%	12,836
May 2, 2025	24.37	24.68	24.25	24.49	24.49	1.37%	31,666
May 1, 2025	24.61	24.62	24.15	24.16	24.16	-3.32%	79,434
Apr 30, 2025	24.86	25.00	24.85	24.99	24.40	0.36%	81,530
Apr 29, 2025	24.83	24.97	24.83	24.90	24.31	0.61%	43,937
Apr 28, 2025	24.66	24.77	24.66	24.75	24.17	0.61%	26,777
Apr 25, 2025	24.53	24.63	24.40	24.60	24.02	0.45%	34,976