Rithm Capital Corp. (RITM.PRD)
NYSE: RITM.PRD · Real-Time Price · USD · Preferred Stock
23.40
+0.14 (0.62%)
At close: Apr 22, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 23.55 | 23.74 | 23.55 | 23.73 | 23.73 | 1.39% | 30,094 |
| Apr 22, 2025 | 23.38 | 23.46 | 23.14 | 23.40 | 23.40 | 0.62% | 52,044 |
| Apr 21, 2025 | 23.29 | 23.30 | 23.15 | 23.26 | 23.26 | -0.19% | 26,248 |
| Apr 17, 2025 | 23.37 | 23.49 | 23.30 | 23.30 | 23.30 | -0.30% | 42,116 |
| Apr 16, 2025 | 23.47 | 23.58 | 23.37 | 23.37 | 23.37 | -0.55% | 18,990 |
| Apr 15, 2025 | 23.41 | 23.69 | 23.41 | 23.50 | 23.50 | - | 18,773 |
| Apr 14, 2025 | 23.31 | 23.62 | 23.00 | 23.50 | 23.50 | 1.64% | 48,177 |
| Apr 11, 2025 | 23.08 | 23.13 | 22.52 | 23.12 | 23.12 | 0.39% | 113,439 |
| Apr 10, 2025 | 23.40 | 23.40 | 22.96 | 23.03 | 23.03 | -1.79% | 96,960 |
| Apr 9, 2025 | 23.07 | 23.47 | 22.33 | 23.45 | 23.45 | 1.78% | 119,707 |
| Apr 8, 2025 | 23.33 | 23.54 | 23.02 | 23.04 | 23.04 | -0.48% | 41,393 |
| Apr 7, 2025 | 23.31 | 23.32 | 22.87 | 23.15 | 23.15 | -2.03% | 106,075 |
| Apr 4, 2025 | 24.15 | 24.16 | 23.47 | 23.63 | 23.63 | -2.64% | 102,981 |
| Apr 3, 2025 | 24.16 | 24.33 | 24.16 | 24.27 | 24.27 | -0.29% | 18,017 |
| Apr 2, 2025 | 24.26 | 24.44 | 24.26 | 24.34 | 24.34 | -0.18% | 12,453 |
| Apr 1, 2025 | 24.18 | 24.44 | 24.18 | 24.39 | 24.39 | 0.97% | 28,710 |
| Mar 31, 2025 | 24.31 | 24.36 | 24.11 | 24.15 | 24.15 | -0.64% | 235,034 |
| Mar 28, 2025 | 24.48 | 24.48 | 24.18 | 24.31 | 24.31 | -0.67% | 58,003 |
| Mar 27, 2025 | 24.60 | 24.60 | 24.41 | 24.47 | 24.47 | -0.53% | 21,371 |
| Mar 26, 2025 | 24.44 | 24.70 | 24.33 | 24.60 | 24.60 | 0.57% | 54,365 |
| Mar 25, 2025 | 24.39 | 24.48 | 24.32 | 24.46 | 24.46 | 0.29% | 45,340 |
| Mar 24, 2025 | 24.30 | 24.40 | 24.25 | 24.39 | 24.39 | 0.41% | 29,322 |
| Mar 21, 2025 | 24.24 | 24.29 | 24.23 | 24.29 | 24.29 | 0.30% | 24,273 |
| Mar 20, 2025 | 24.20 | 24.23 | 24.16 | 24.22 | 24.22 | 0.03% | 11,367 |
| Mar 19, 2025 | 24.25 | 24.25 | 24.15 | 24.21 | 24.21 | 0.29% | 11,717 |
| Mar 18, 2025 | 24.17 | 24.24 | 24.11 | 24.14 | 24.14 | -0.08% | 27,283 |
| Mar 17, 2025 | 24.13 | 24.22 | 24.13 | 24.16 | 24.16 | -0.08% | 21,740 |
| Mar 14, 2025 | 24.27 | 24.27 | 24.11 | 24.18 | 24.18 | -0.08% | 22,632 |
| Mar 13, 2025 | 24.25 | 24.25 | 24.17 | 24.20 | 24.20 | -0.21% | 14,917 |
| Mar 12, 2025 | 24.13 | 24.25 | 24.13 | 24.25 | 24.25 | 0.62% | 12,774 |
| Mar 11, 2025 | 24.10 | 24.25 | 24.07 | 24.10 | 24.10 | - | 71,848 |
| Mar 10, 2025 | 24.10 | 24.24 | 24.08 | 24.10 | 24.10 | -0.04% | 19,506 |
| Mar 7, 2025 | 24.13 | 24.20 | 24.08 | 24.11 | 24.11 | -0.08% | 25,957 |
| Mar 6, 2025 | 24.15 | 24.24 | 24.10 | 24.13 | 24.13 | 0.04% | 42,528 |
| Mar 5, 2025 | 24.09 | 24.14 | 24.07 | 24.12 | 24.12 | 0.19% | 45,248 |
| Mar 4, 2025 | 24.21 | 24.28 | 24.03 | 24.07 | 24.07 | -0.07% | 40,025 |
| Mar 3, 2025 | 24.06 | 24.25 | 24.06 | 24.09 | 24.09 | 0.12% | 85,972 |
| Feb 28, 2025 | 23.99 | 24.28 | 23.99 | 24.06 | 24.06 | 0.33% | 96,430 |
| Feb 27, 2025 | 24.01 | 24.11 | 23.96 | 23.98 | 23.98 | -0.33% | 48,175 |
| Feb 26, 2025 | 24.18 | 24.23 | 23.95 | 24.06 | 24.06 | -0.40% | 63,515 |
| Feb 25, 2025 | 24.15 | 24.19 | 24.12 | 24.16 | 24.16 | 0.03% | 19,835 |
| Feb 24, 2025 | 24.11 | 24.18 | 24.06 | 24.15 | 24.15 | 0.04% | 32,023 |
| Feb 21, 2025 | 24.10 | 24.16 | 24.06 | 24.14 | 24.14 | 0.25% | 24,348 |
| Feb 20, 2025 | 24.02 | 24.08 | 24.00 | 24.08 | 24.08 | 0.17% | 18,884 |
| Feb 19, 2025 | 24.05 | 24.09 | 24.00 | 24.04 | 24.04 | -0.04% | 15,001 |
| Feb 18, 2025 | 24.07 | 24.12 | 23.94 | 24.05 | 24.05 | 0.37% | 33,238 |
| Feb 14, 2025 | 24.00 | 24.15 | 23.95 | 23.96 | 23.96 | 0.04% | 49,010 |
| Feb 13, 2025 | 23.92 | 23.98 | 23.91 | 23.95 | 23.95 | 0.21% | 45,088 |
| Feb 12, 2025 | 23.97 | 24.00 | 23.88 | 23.90 | 23.90 | -0.29% | 31,487 |
| Feb 11, 2025 | 23.94 | 23.99 | 23.90 | 23.97 | 23.97 | 0.08% | 20,785 |