Rithm Capital Corp. (RITM.PRC)
NYSE: RITM.PRC · Real-Time Price · USD · Preferred Stock
24.62
-0.03 (-0.11%)
At close: Oct 10, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 24.66 | 24.78 | 24.64 | 24.74 | 24.74 | 0.48% | 42,485 |
| Oct 10, 2025 | 24.75 | 24.75 | 24.56 | 24.62 | 24.62 | -0.11% | 23,661 |
| Oct 9, 2025 | 24.63 | 24.71 | 24.58 | 24.65 | 24.65 | 0.20% | 23,252 |
| Oct 8, 2025 | 24.80 | 24.89 | 24.52 | 24.60 | 24.60 | -0.85% | 355,296 |
| Oct 7, 2025 | 24.92 | 24.94 | 24.75 | 24.81 | 24.81 | -0.36% | 40,541 |
| Oct 6, 2025 | 24.82 | 24.91 | 24.75 | 24.90 | 24.90 | 0.32% | 25,953 |
| Oct 3, 2025 | 24.85 | 24.91 | 24.76 | 24.82 | 24.82 | -0.24% | 36,380 |
| Oct 2, 2025 | 24.91 | 24.91 | 24.82 | 24.88 | 24.88 | 0.28% | 17,163 |
| Oct 1, 2025 | 24.65 | 24.83 | 24.65 | 24.81 | 24.81 | 0.77% | 24,522 |
| Sep 30, 2025 | 24.64 | 24.69 | 24.40 | 24.62 | 24.62 | 0.12% | 95,957 |
| Sep 29, 2025 | 24.62 | 24.70 | 24.59 | 24.59 | 24.59 | - | 96,996 |
| Sep 26, 2025 | 24.62 | 24.62 | 24.56 | 24.59 | 24.59 | 0.04% | 35,571 |
| Sep 25, 2025 | 24.62 | 24.68 | 24.56 | 24.58 | 24.58 | - | 54,794 |
| Sep 24, 2025 | 24.65 | 24.65 | 24.58 | 24.58 | 24.58 | -0.20% | 70,411 |
| Sep 23, 2025 | 24.60 | 24.65 | 24.60 | 24.63 | 24.63 | - | 64,718 |
| Sep 22, 2025 | 24.73 | 24.79 | 24.62 | 24.63 | 24.63 | -0.28% | 84,670 |
| Sep 19, 2025 | 24.80 | 24.84 | 24.67 | 24.70 | 24.70 | -0.32% | 137,419 |
| Sep 18, 2025 | 24.91 | 24.93 | 24.78 | 24.78 | 24.78 | -0.48% | 75,810 |
| Sep 17, 2025 | 25.01 | 25.03 | 24.89 | 24.90 | 24.90 | -0.44% | 78,549 |
| Sep 16, 2025 | 25.00 | 25.03 | 24.98 | 25.01 | 25.01 | - | 13,368 |
| Sep 15, 2025 | 24.95 | 25.01 | 24.93 | 25.01 | 25.01 | 0.56% | 6,098 |
| Sep 12, 2025 | 24.89 | 24.96 | 24.87 | 24.87 | 24.87 | -0.04% | 69,839 |
| Sep 11, 2025 | 25.05 | 25.05 | 24.85 | 24.88 | 24.88 | -0.48% | 43,501 |
| Sep 10, 2025 | 24.99 | 25.04 | 24.99 | 25.00 | 25.00 | -0.07% | 29,807 |
| Sep 9, 2025 | 24.99 | 25.05 | 24.94 | 25.02 | 25.02 | 0.11% | 33,124 |
| Sep 8, 2025 | 25.00 | 25.03 | 24.97 | 24.99 | 24.99 | 0.12% | 24,116 |
| Sep 5, 2025 | 24.96 | 25.00 | 24.93 | 24.96 | 24.96 | -0.04% | 25,517 |
| Sep 4, 2025 | 24.94 | 25.00 | 24.91 | 24.97 | 24.97 | 0.28% | 39,267 |
| Sep 3, 2025 | 24.88 | 24.92 | 24.72 | 24.90 | 24.90 | 0.24% | 160,698 |
| Sep 2, 2025 | 24.79 | 24.92 | 24.79 | 24.84 | 24.84 | 0.28% | 38,899 |
| Aug 29, 2025 | 24.94 | 24.94 | 24.76 | 24.77 | 24.77 | -0.52% | 142,431 |
| Aug 28, 2025 | 24.87 | 24.91 | 24.82 | 24.90 | 24.90 | 0.32% | 56,200 |
| Aug 27, 2025 | 24.77 | 24.87 | 24.77 | 24.82 | 24.82 | -0.08% | 13,591 |
| Aug 26, 2025 | 24.85 | 24.87 | 24.77 | 24.84 | 24.84 | -0.04% | 17,316 |
| Aug 25, 2025 | 24.91 | 24.91 | 24.85 | 24.85 | 24.85 | -0.24% | 22,037 |
| Aug 22, 2025 | 24.88 | 24.91 | 24.83 | 24.91 | 24.91 | 0.36% | 17,916 |
| Aug 21, 2025 | 24.85 | 24.89 | 24.80 | 24.82 | 24.82 | -0.12% | 16,409 |
| Aug 20, 2025 | 24.90 | 24.91 | 24.83 | 24.85 | 24.85 | -0.08% | 40,760 |
| Aug 19, 2025 | 24.85 | 24.89 | 24.80 | 24.87 | 24.87 | 0.08% | 11,281 |
| Aug 18, 2025 | 24.81 | 24.90 | 24.77 | 24.85 | 24.85 | 0.10% | 32,552 |
| Aug 15, 2025 | 24.91 | 24.94 | 24.77 | 24.83 | 24.83 | - | 55,977 |
| Aug 14, 2025 | 24.84 | 24.84 | 24.78 | 24.83 | 24.83 | 0.06% | 30,808 |
| Aug 13, 2025 | 24.76 | 24.83 | 24.76 | 24.81 | 24.81 | 0.08% | 72,334 |
| Aug 12, 2025 | 24.74 | 24.80 | 24.73 | 24.79 | 24.79 | 0.20% | 45,092 |
| Aug 11, 2025 | 24.75 | 24.75 | 24.67 | 24.74 | 24.74 | -0.04% | 61,170 |
| Aug 8, 2025 | 24.84 | 24.84 | 24.75 | 24.75 | 24.75 | -0.16% | 52,639 |
| Aug 7, 2025 | 24.76 | 24.82 | 24.75 | 24.79 | 24.79 | 0.08% | 36,289 |
| Aug 6, 2025 | 24.85 | 24.85 | 24.73 | 24.77 | 24.77 | 0.08% | 36,026 |
| Aug 5, 2025 | 24.74 | 24.85 | 24.72 | 24.75 | 24.75 | 0.12% | 63,230 |
| Aug 4, 2025 | 24.75 | 24.83 | 24.68 | 24.72 | 24.72 | -0.16% | 66,785 |