Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.05	9.11	8.99	9.01	-	-0.55%	5,063,015
Mar 18, 2026	9.29	9.34	9.05	9.06	9.06	-3.21%	10,732,882
Mar 17, 2026	9.48	9.61	9.34	9.36	9.36	-0.32%	9,305,642
Mar 16, 2026	9.62	9.68	9.36	9.39	9.39	-0.63%	8,504,033
Mar 13, 2026	9.71	9.77	9.44	9.45	9.45	-1.56%	8,756,309
Mar 12, 2026	9.79	9.82	9.58	9.60	9.60	-2.74%	11,474,017
Mar 11, 2026	9.91	9.99	9.81	9.87	9.87	-0.60%	9,873,834
Mar 10, 2026	9.85	10.04	9.74	9.93	9.93	0.91%	15,357,068
Mar 9, 2026	9.67	9.91	9.59	9.84	9.84	1.97%	16,739,097
Mar 6, 2026	9.68	9.71	9.41	9.65	9.65	-1.33%	7,562,467
Mar 5, 2026	9.70	9.92	9.65	9.78	9.78	0.20%	12,388,068
Mar 4, 2026	10.03	10.10	9.73	9.76	9.76	-1.91%	12,544,955
Mar 3, 2026	9.90	10.09	9.81	9.95	9.95	-1.39%	9,212,562
Mar 2, 2026	9.90	10.18	9.75	10.09	10.09	0.40%	11,575,235
Feb 27, 2026	10.35	10.35	10.03	10.05	10.05	-3.37%	12,722,424
Feb 26, 2026	10.27	10.42	10.22	10.40	10.40	1.76%	7,785,965
Feb 25, 2026	10.15	10.24	10.00	10.22	10.22	0.69%	7,115,558
Feb 24, 2026	10.02	10.16	9.86	10.15	10.15	1.40%	10,416,911
Feb 23, 2026	10.45	10.53	10.00	10.01	10.01	-4.21%	10,510,947
Feb 20, 2026	10.58	10.61	10.45	10.45	10.45	-1.23%	7,134,275
Feb 19, 2026	10.60	10.64	10.45	10.58	10.58	-0.38%	7,838,767
Feb 18, 2026	10.62	10.76	10.55	10.62	10.62	0.19%	6,963,906
Feb 17, 2026	10.59	10.64	10.40	10.60	10.60	0.28%	6,715,875
Feb 13, 2026	10.60	10.72	10.44	10.57	10.57	-	5,704,895
Feb 12, 2026	10.75	10.85	10.43	10.57	10.57	-1.21%	9,409,660
Feb 11, 2026	10.70	10.80	10.66	10.70	10.70	0.28%	6,771,938
Feb 10, 2026	10.72	10.76	10.63	10.67	10.67	0.19%	8,023,325
Feb 9, 2026	10.67	10.78	10.53	10.65	10.65	-0.75%	8,534,316
Feb 6, 2026	10.79	10.87	10.66	10.73	10.73	-0.09%	8,279,908
Feb 5, 2026	10.70	10.84	10.64	10.74	10.74	-0.37%	10,598,413
Feb 4, 2026	10.96	11.03	10.59	10.78	10.78	-1.55%	13,947,515
Feb 3, 2026	11.24	11.56	10.91	10.95	10.95	1.39%	19,052,964
Feb 2, 2026	10.90	10.92	10.67	10.80	10.80	-1.28%	18,788,035
Jan 30, 2026	11.78	11.82	10.73	10.94	10.94	-8.22%	26,131,918
Jan 29, 2026	11.99	12.06	11.81	11.92	11.92	0.17%	8,768,688
Jan 28, 2026	12.08	12.15	11.89	11.90	11.90	-1.33%	7,412,298
Jan 27, 2026	11.97	12.06	11.94	12.06	12.06	0.58%	6,341,757
Jan 26, 2026	11.77	12.00	11.69	11.99	11.99	1.78%	7,858,922
Jan 23, 2026	11.90	11.91	11.64	11.78	11.78	-1.17%	6,701,348
Jan 22, 2026	11.75	12.04	11.73	11.92	11.92	1.45%	8,120,021
Jan 21, 2026	11.59	11.77	11.53	11.75	11.75	1.56%	8,491,273
Jan 20, 2026	11.66	11.66	11.48	11.57	11.57	-1.62%	9,615,475
Jan 16, 2026	11.35	11.81	11.34	11.76	11.76	3.61%	12,128,154
Jan 15, 2026	11.19	11.41	11.10	11.35	11.35	1.34%	12,194,404
Jan 14, 2026	11.20	11.25	11.05	11.20	11.20	-	8,259,140
Jan 13, 2026	11.40	11.43	11.15	11.20	11.20	-1.75%	5,776,651
Jan 12, 2026	11.49	11.51	11.36	11.40	11.40	-1.47%	7,282,341
Jan 9, 2026	11.52	11.70	11.51	11.57	11.57	1.58%	11,363,675
Jan 8, 2026	11.18	11.51	11.14	11.39	11.39	2.15%	8,516,748
Jan 7, 2026	11.15	11.17	11.05	11.15	11.15	-	7,336,949