Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	24.56	24.61	24.54	24.59	24.59	-0.09%	28,166
Aug 27, 2025	24.58	24.63	24.51	24.61	24.61	-0.04%	17,183
Aug 26, 2025	24.56	24.63	24.52	24.62	24.62	0.12%	30,848
Aug 25, 2025	24.64	24.69	24.56	24.59	24.59	-0.36%	33,096
Aug 22, 2025	24.57	24.70	24.57	24.68	24.68	0.45%	39,119
Aug 21, 2025	24.57	24.64	24.55	24.57	24.57	-0.02%	27,477
Aug 20, 2025	24.59	24.62	24.50	24.57	24.57	0.01%	18,072
Aug 19, 2025	24.50	24.60	24.50	24.57	24.57	0.17%	21,523
Aug 18, 2025	24.55	24.56	24.45	24.53	24.53	-	36,836
Aug 15, 2025	24.57	24.57	24.45	24.53	24.53	0.19%	25,115
Aug 14, 2025	24.45	24.52	24.40	24.49	24.49	0.27%	21,354
Aug 13, 2025	24.55	24.57	24.41	24.42	24.42	-0.39%	61,706
Aug 12, 2025	24.48	24.56	24.35	24.52	24.52	0.06%	38,545
Aug 11, 2025	24.50	24.52	24.47	24.50	24.50	0.25%	39,265
Aug 8, 2025	24.50	24.53	24.40	24.44	24.44	-0.04%	40,946
Aug 7, 2025	24.45	24.48	24.35	24.45	24.45	0.41%	47,456
Aug 6, 2025	24.20	24.38	24.20	24.35	24.35	0.41%	24,417
Aug 5, 2025	24.37	24.37	24.25	24.25	24.25	-0.40%	236,945
Aug 4, 2025	24.14	24.36	24.14	24.35	24.35	0.77%	39,372
Aug 1, 2025	24.10	24.22	24.05	24.16	24.16	-1.31%	142,144
Jul 31, 2025	24.69	24.69	24.31	24.48	24.04	-0.57%	376,539
Jul 30, 2025	24.70	24.72	24.50	24.62	24.18	-0.28%	41,947
Jul 29, 2025	24.47	24.70	24.47	24.69	24.25	0.78%	31,259
Jul 28, 2025	24.53	24.64	24.46	24.50	24.06	-0.16%	162,679
Jul 25, 2025	24.62	24.68	24.54	24.54	24.10	-0.16%	51,641
Jul 24, 2025	24.70	24.75	24.50	24.58	24.14	-0.42%	118,954
Jul 23, 2025	24.63	24.71	24.63	24.68	24.24	-0.11%	25,825
Jul 22, 2025	24.67	24.71	24.60	24.71	24.27	0.12%	32,515
Jul 21, 2025	24.69	24.69	24.59	24.68	24.24	0.24%	26,530
Jul 18, 2025	24.63	24.69	24.57	24.62	24.18	-0.04%	23,385
Jul 17, 2025	24.55	24.63	24.44	24.63	24.19	0.49%	25,268
Jul 16, 2025	24.41	24.58	24.41	24.51	24.07	0.29%	44,934
Jul 15, 2025	24.45	24.49	24.44	24.44	24.00	-0.16%	21,077
Jul 14, 2025	24.45	24.48	24.40	24.48	24.04	0.16%	19,822
Jul 11, 2025	24.40	24.45	24.30	24.44	24.00	0.21%	29,980
Jul 10, 2025	24.30	24.44	24.27	24.39	23.95	0.54%	69,169
Jul 9, 2025	24.31	24.36	24.20	24.26	23.83	-0.16%	38,315
Jul 8, 2025	24.25	24.33	24.25	24.30	23.87	0.14%	38,318
Jul 7, 2025	24.28	24.29	24.24	24.27	23.83	-0.02%	55,214
Jul 3, 2025	24.23	24.29	24.21	24.27	23.84	0.08%	14,605
Jul 2, 2025	24.13	24.27	24.13	24.25	23.82	0.46%	17,892
Jul 1, 2025	24.01	24.14	24.01	24.14	23.71	0.84%	37,955
Jun 30, 2025	24.18	24.29	23.94	23.94	23.51	-1.01%	303,621
Jun 27, 2025	24.25	24.27	24.16	24.19	23.75	-0.27%	31,978
Jun 26, 2025	24.26	24.29	24.24	24.25	23.82	0.06%	22,817
Jun 25, 2025	24.26	24.26	24.20	24.24	23.80	0.02%	32,210
Jun 24, 2025	24.18	24.27	24.18	24.23	23.80	0.04%	32,021
Jun 23, 2025	24.19	24.22	24.15	24.22	23.79	0.37%	15,442
Jun 20, 2025	24.20	24.20	24.11	24.13	23.70	0.06%	21,664
Jun 18, 2025	24.14	24.18	24.09	24.12	23.68	-0.10%	16,718