Rithm Capital Corp. (RITM.PRE)
NYSE: RITM.PRE · Real-Time Price · USD · Preferred Stock
24.22
+0.09 (0.39%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.10 | 24.31 | 24.10 | 24.22 | 24.22 | 0.39% | 40,436 |
| Apr 1, 2026 | 24.06 | 24.25 | 24.06 | 24.13 | 24.13 | 0.52% | 52,558 |
| Mar 31, 2026 | 24.20 | 24.22 | 24.00 | 24.00 | 24.00 | -0.54% | 50,810 |
| Mar 30, 2026 | 24.16 | 24.27 | 24.06 | 24.13 | 24.13 | -0.21% | 25,876 |
| Mar 27, 2026 | 24.29 | 24.29 | 24.06 | 24.18 | 24.18 | -0.08% | 36,995 |
| Mar 26, 2026 | 24.03 | 24.31 | 24.03 | 24.20 | 24.20 | -0.51% | 39,256 |
| Mar 25, 2026 | 24.25 | 24.49 | 24.25 | 24.33 | 24.33 | 0.19% | 54,940 |
| Mar 24, 2026 | 24.00 | 24.57 | 23.96 | 24.28 | 24.28 | 0.83% | 70,529 |
| Mar 23, 2026 | 23.99 | 24.22 | 23.90 | 24.08 | 24.08 | 1.36% | 45,009 |
| Mar 20, 2026 | 24.25 | 24.25 | 23.70 | 23.76 | 23.76 | -2.45% | 105,924 |
| Mar 19, 2026 | 24.27 | 24.45 | 24.13 | 24.36 | 24.36 | -0.14% | 61,916 |
| Mar 18, 2026 | 24.64 | 24.68 | 24.37 | 24.39 | 24.39 | -0.53% | 59,436 |
| Mar 17, 2026 | 24.55 | 24.67 | 24.50 | 24.52 | 24.52 | -0.28% | 36,899 |
| Mar 16, 2026 | 24.60 | 24.86 | 24.50 | 24.59 | 24.59 | 0.16% | 38,180 |
| Mar 13, 2026 | 24.82 | 24.82 | 24.47 | 24.55 | 24.55 | -0.61% | 46,982 |
| Mar 12, 2026 | 24.75 | 24.87 | 24.54 | 24.70 | 24.70 | -0.38% | 52,854 |
| Mar 11, 2026 | 24.79 | 24.89 | 24.70 | 24.79 | 24.79 | -0.03% | 29,045 |
| Mar 10, 2026 | 24.69 | 24.89 | 24.69 | 24.80 | 24.80 | 0.45% | 34,297 |
| Mar 9, 2026 | 24.74 | 24.83 | 24.64 | 24.69 | 24.69 | -0.36% | 78,155 |
| Mar 6, 2026 | 24.93 | 24.93 | 24.69 | 24.78 | 24.78 | -0.32% | 33,885 |
| Mar 5, 2026 | 24.81 | 24.88 | 24.75 | 24.86 | 24.86 | 0.04% | 25,035 |
| Mar 4, 2026 | 24.80 | 24.98 | 24.77 | 24.85 | 24.85 | 0.36% | 26,860 |
| Mar 3, 2026 | 24.81 | 24.81 | 24.70 | 24.76 | 24.76 | -0.44% | 44,382 |
| Mar 2, 2026 | 24.80 | 24.94 | 24.75 | 24.87 | 24.87 | 0.61% | 56,847 |
| Feb 27, 2026 | 25.02 | 25.07 | 24.66 | 24.72 | 24.72 | -1.14% | 223,404 |
| Feb 26, 2026 | 25.00 | 25.08 | 25.00 | 25.01 | 25.01 | 0.02% | 24,862 |
| Feb 25, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 25.00 | -0.08% | 35,803 |
| Feb 24, 2026 | 25.05 | 25.11 | 24.98 | 25.02 | 25.02 | -0.08% | 48,040 |
| Feb 23, 2026 | 25.09 | 25.12 | 25.04 | 25.04 | 25.04 | -0.16% | 64,989 |
| Feb 20, 2026 | 25.01 | 25.08 | 25.00 | 25.08 | 25.08 | 0.28% | 81,476 |
| Feb 19, 2026 | 24.97 | 25.05 | 24.95 | 25.01 | 25.01 | 0.22% | 131,112 |
| Feb 18, 2026 | 24.82 | 24.98 | 24.78 | 24.95 | 24.95 | 0.70% | 125,482 |
| Feb 17, 2026 | 24.77 | 24.79 | 24.71 | 24.78 | 24.78 | 0.20% | 55,977 |
| Feb 13, 2026 | 24.70 | 24.80 | 24.70 | 24.73 | 24.73 | 0.12% | 57,998 |
| Feb 12, 2026 | 24.81 | 24.86 | 24.65 | 24.70 | 24.70 | -0.36% | 252,528 |
| Feb 11, 2026 | 24.68 | 24.80 | 24.50 | 24.79 | 24.79 | 0.45% | 115,609 |
| Feb 10, 2026 | 24.73 | 24.73 | 24.58 | 24.68 | 24.68 | 0.04% | 128,975 |
| Feb 9, 2026 | 24.74 | 24.75 | 24.66 | 24.67 | 24.67 | -0.12% | 57,302 |
| Feb 6, 2026 | 24.70 | 24.75 | 24.65 | 24.70 | 24.70 | 0.24% | 57,728 |
| Feb 5, 2026 | 24.68 | 24.71 | 24.62 | 24.64 | 24.64 | -0.20% | 39,586 |
| Feb 4, 2026 | 24.71 | 24.76 | 24.57 | 24.69 | 24.69 | -0.08% | 69,898 |
| Feb 3, 2026 | 24.72 | 24.83 | 24.61 | 24.71 | 24.71 | 0.20% | 89,097 |
| Feb 2, 2026 | 24.67 | 24.71 | 24.55 | 24.66 | 24.66 | 0.49% | 116,711 |
| Jan 30, 2026 | 24.90 | 24.95 | 24.28 | 24.54 | 24.54 | -4.44% | 413,013 |
| Jan 29, 2026 | 25.63 | 25.68 | 25.56 | 25.68 | 24.83 | 0.23% | 262,570 |
| Jan 28, 2026 | 25.60 | 25.64 | 25.57 | 25.62 | 24.77 | 0.12% | 108,306 |
| Jan 27, 2026 | 25.60 | 25.67 | 25.56 | 25.59 | 24.74 | -0.04% | 233,006 |
| Jan 26, 2026 | 25.58 | 25.64 | 25.50 | 25.60 | 24.75 | 0.08% | 164,610 |
| Jan 23, 2026 | 25.63 | 25.66 | 25.56 | 25.58 | 24.73 | -0.04% | 90,238 |
| Jan 22, 2026 | 25.68 | 25.68 | 25.59 | 25.59 | 24.74 | -0.62% | 92,812 |