Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
11.21
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed

Rithm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202511.2111.3211.1611.2111.21-3,861,380
Jun 4, 202511.2011.2611.1511.2111.21-0.27%3,306,936
Jun 3, 202511.1111.3011.0511.2411.241.54%3,772,721
Jun 2, 202511.0911.1411.0011.0711.07-0.72%4,367,816
May 30, 202511.2411.2411.0911.1511.15-1.24%6,084,083
May 29, 202511.2311.3011.1411.2911.291.26%3,564,041
May 28, 202511.2711.3711.1311.1511.15-1.33%3,948,716
May 27, 202511.2211.3311.1311.3011.301.53%3,576,484
May 23, 202511.0811.2011.0511.1311.13-0.36%3,200,537
May 22, 202511.1011.2810.9611.1711.170.54%4,761,379
May 21, 202511.5011.5111.0811.1111.11-3.89%6,356,033
May 20, 202511.6211.6511.5511.5611.56-0.77%2,259,858
May 19, 202511.5611.6611.5111.6511.65-0.17%3,718,194
May 16, 202511.6211.7111.6111.6711.670.34%4,349,760
May 15, 202511.5411.6711.5411.6311.630.78%4,504,319
May 14, 202511.5311.5811.4611.5411.54-3,423,497
May 13, 202511.5811.6111.5111.5411.54-4,704,152
May 12, 202511.5011.5811.4411.5411.542.76%4,312,597
May 9, 202511.3411.3711.2311.2311.23-0.44%4,337,543
May 8, 202511.3311.3911.2611.2811.280.09%3,698,758
May 7, 202511.1611.3611.1511.2711.270.90%4,528,884
May 6, 202511.2811.3211.1511.1711.17-1.59%4,056,494
May 5, 202511.2311.4211.1711.3511.350.62%4,867,955
May 2, 202511.2911.3511.1911.2811.280.89%5,121,464
May 1, 202511.2111.3111.1311.1811.18-4,676,239
Apr 30, 202511.0011.2210.8411.1811.180.36%5,731,008
Apr 29, 202510.9711.1910.9311.1411.141.55%5,459,240
Apr 28, 202510.7510.9910.6310.9710.974.08%7,294,068
Apr 25, 202510.4010.5710.2610.5410.541.35%5,071,601
Apr 24, 202510.3310.4610.2810.4010.400.68%4,476,944
Apr 23, 202510.5010.6510.2710.3310.330.19%5,355,296
Apr 22, 202510.1010.3210.0910.3110.313.41%4,490,291
Apr 21, 202510.0510.149.809.979.97-1.68%7,822,489
Apr 17, 202510.0810.2710.0710.1410.141.20%4,872,523
Apr 16, 202510.0910.2110.0010.0210.02-1.09%3,125,668
Apr 15, 202510.0710.2610.0310.1310.131.00%3,078,362
Apr 14, 202510.0310.169.8310.0310.032.77%6,102,586
Apr 11, 20259.639.879.259.769.761.99%7,820,634
Apr 10, 202510.1710.209.329.579.57-7.63%10,160,996
Apr 9, 20259.6310.489.1310.3610.365.61%14,314,384
Apr 8, 202510.4510.459.749.819.81-2.19%6,885,081
Apr 7, 20259.8010.659.6310.0310.03-4.02%10,359,877
Apr 4, 202511.0011.0010.2810.4510.45-7.11%15,756,358
Apr 3, 202511.2511.4911.1511.2511.25-2.51%5,328,148
Apr 2, 202511.3311.5711.3011.5411.540.96%5,068,702
Apr 1, 202511.4511.5211.3211.4311.43-0.17%4,909,481
Mar 31, 202511.1011.5011.0711.4511.450.53%7,130,578
Mar 28, 202511.6211.6311.2611.3911.15-2.06%5,072,169
Mar 27, 202511.6011.7211.5911.6311.38-0.26%2,836,675
Mar 26, 202511.6911.7311.5811.6611.41-0.17%4,064,472