Rithm Capital Corp. (RITM.PRD)
NYSE: RITM.PRD · Real-Time Price · USD · Preferred Stock
24.10
+0.08 (0.31%)
At close: May 16, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 24.10 | 24.15 | 24.00 | 24.10 | 24.10 | 0.31% | 17,031 |
| May 15, 2025 | 23.98 | 24.07 | 23.91 | 24.03 | 24.03 | 0.52% | 17,113 |
| May 14, 2025 | 23.96 | 23.96 | 23.80 | 23.90 | 23.90 | -0.08% | 21,990 |
| May 13, 2025 | 23.94 | 23.99 | 23.89 | 23.92 | 23.92 | - | 25,120 |
| May 12, 2025 | 23.75 | 23.95 | 23.66 | 23.92 | 23.92 | 0.93% | 27,398 |
| May 9, 2025 | 23.79 | 23.80 | 23.52 | 23.70 | 23.70 | -0.63% | 72,205 |
| May 8, 2025 | 24.00 | 24.00 | 23.80 | 23.85 | 23.85 | -0.52% | 11,911 |
| May 7, 2025 | 23.79 | 24.00 | 23.75 | 23.97 | 23.97 | 0.35% | 14,730 |
| May 6, 2025 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | -0.04% | 30,845 |
| May 5, 2025 | 23.84 | 24.01 | 23.75 | 23.90 | 23.90 | -0.29% | 48,605 |
| May 2, 2025 | 23.84 | 24.08 | 23.84 | 23.97 | 23.97 | 0.67% | 13,836 |
| May 1, 2025 | 24.12 | 24.15 | 23.77 | 23.81 | 23.81 | -2.42% | 46,892 |
| Apr 30, 2025 | 24.12 | 24.47 | 24.10 | 24.40 | 23.96 | 1.16% | 94,823 |
| Apr 29, 2025 | 24.10 | 24.26 | 24.09 | 24.12 | 23.69 | 0.12% | 34,918 |
| Apr 28, 2025 | 24.10 | 24.12 | 24.05 | 24.09 | 23.66 | 0.36% | 18,416 |
| Apr 25, 2025 | 23.88 | 24.05 | 23.88 | 24.00 | 23.57 | 0.33% | 19,158 |
| Apr 24, 2025 | 23.75 | 23.95 | 23.75 | 23.92 | 23.50 | 0.83% | 16,421 |
| Apr 23, 2025 | 23.55 | 23.74 | 23.55 | 23.73 | 23.30 | 1.39% | 30,094 |
| Apr 22, 2025 | 23.38 | 23.46 | 23.14 | 23.40 | 22.98 | 0.62% | 52,044 |
| Apr 21, 2025 | 23.29 | 23.30 | 23.15 | 23.26 | 22.84 | -0.19% | 26,248 |
| Apr 17, 2025 | 23.37 | 23.49 | 23.30 | 23.30 | 22.88 | -0.30% | 42,116 |
| Apr 16, 2025 | 23.47 | 23.58 | 23.37 | 23.37 | 22.95 | -0.55% | 18,990 |
| Apr 15, 2025 | 23.41 | 23.69 | 23.41 | 23.50 | 23.08 | - | 18,773 |
| Apr 14, 2025 | 23.31 | 23.62 | 23.00 | 23.50 | 23.08 | 1.64% | 48,177 |
| Apr 11, 2025 | 23.08 | 23.13 | 22.52 | 23.12 | 22.71 | 0.39% | 113,439 |
| Apr 10, 2025 | 23.40 | 23.40 | 22.96 | 23.03 | 22.62 | -1.79% | 96,960 |
| Apr 9, 2025 | 23.07 | 23.47 | 22.33 | 23.45 | 23.03 | 1.78% | 119,707 |
| Apr 8, 2025 | 23.33 | 23.54 | 23.02 | 23.04 | 22.63 | -0.48% | 41,393 |
| Apr 7, 2025 | 23.31 | 23.32 | 22.87 | 23.15 | 22.74 | -2.03% | 106,075 |
| Apr 4, 2025 | 24.15 | 24.16 | 23.47 | 23.63 | 23.21 | -2.64% | 102,981 |
| Apr 3, 2025 | 24.16 | 24.33 | 24.16 | 24.27 | 23.84 | -0.29% | 18,017 |
| Apr 2, 2025 | 24.26 | 24.44 | 24.26 | 24.34 | 23.90 | -0.18% | 12,453 |
| Apr 1, 2025 | 24.18 | 24.44 | 24.18 | 24.39 | 23.95 | 0.97% | 28,710 |
| Mar 31, 2025 | 24.31 | 24.36 | 24.11 | 24.15 | 23.72 | -0.64% | 235,034 |
| Mar 28, 2025 | 24.48 | 24.48 | 24.18 | 24.31 | 23.87 | -0.67% | 58,003 |
| Mar 27, 2025 | 24.60 | 24.60 | 24.41 | 24.47 | 24.03 | -0.53% | 21,371 |
| Mar 26, 2025 | 24.44 | 24.70 | 24.33 | 24.60 | 24.16 | 0.57% | 54,365 |
| Mar 25, 2025 | 24.39 | 24.48 | 24.32 | 24.46 | 24.02 | 0.29% | 45,340 |
| Mar 24, 2025 | 24.30 | 24.40 | 24.25 | 24.39 | 23.95 | 0.41% | 29,322 |
| Mar 21, 2025 | 24.24 | 24.29 | 24.23 | 24.29 | 23.85 | 0.30% | 24,273 |
| Mar 20, 2025 | 24.20 | 24.23 | 24.16 | 24.22 | 23.78 | 0.03% | 11,367 |
| Mar 19, 2025 | 24.25 | 24.25 | 24.15 | 24.21 | 23.78 | 0.29% | 11,717 |
| Mar 18, 2025 | 24.17 | 24.24 | 24.11 | 24.14 | 23.71 | -0.08% | 27,283 |
| Mar 17, 2025 | 24.13 | 24.22 | 24.13 | 24.16 | 23.73 | -0.08% | 21,740 |
| Mar 14, 2025 | 24.27 | 24.27 | 24.11 | 24.18 | 23.75 | -0.08% | 22,632 |
| Mar 13, 2025 | 24.25 | 24.25 | 24.17 | 24.20 | 23.77 | -0.21% | 14,917 |
| Mar 12, 2025 | 24.13 | 24.25 | 24.13 | 24.25 | 23.82 | 0.62% | 12,774 |
| Mar 11, 2025 | 24.10 | 24.25 | 24.07 | 24.10 | 23.67 | - | 71,848 |
| Mar 10, 2025 | 24.10 | 24.24 | 24.08 | 24.10 | 23.67 | -0.04% | 19,506 |
| Mar 7, 2025 | 24.13 | 24.20 | 24.08 | 24.11 | 23.68 | -0.08% | 25,957 |