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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 11.21 | 11.32 | 11.16 | 11.21 | 11.21 | - | 3,861,380 |
Jun 4, 2025 | 11.20 | 11.26 | 11.15 | 11.21 | 11.21 | -0.27% | 3,306,936 |
Jun 3, 2025 | 11.11 | 11.30 | 11.05 | 11.24 | 11.24 | 1.54% | 3,772,721 |
Jun 2, 2025 | 11.09 | 11.14 | 11.00 | 11.07 | 11.07 | -0.72% | 4,367,816 |
May 30, 2025 | 11.24 | 11.24 | 11.09 | 11.15 | 11.15 | -1.24% | 6,084,083 |
May 29, 2025 | 11.23 | 11.30 | 11.14 | 11.29 | 11.29 | 1.26% | 3,564,041 |
May 28, 2025 | 11.27 | 11.37 | 11.13 | 11.15 | 11.15 | -1.33% | 3,948,716 |
May 27, 2025 | 11.22 | 11.33 | 11.13 | 11.30 | 11.30 | 1.53% | 3,576,484 |
May 23, 2025 | 11.08 | 11.20 | 11.05 | 11.13 | 11.13 | -0.36% | 3,200,537 |
May 22, 2025 | 11.10 | 11.28 | 10.96 | 11.17 | 11.17 | 0.54% | 4,761,379 |
May 21, 2025 | 11.50 | 11.51 | 11.08 | 11.11 | 11.11 | -3.89% | 6,356,033 |
May 20, 2025 | 11.62 | 11.65 | 11.55 | 11.56 | 11.56 | -0.77% | 2,259,858 |
May 19, 2025 | 11.56 | 11.66 | 11.51 | 11.65 | 11.65 | -0.17% | 3,718,194 |
May 16, 2025 | 11.62 | 11.71 | 11.61 | 11.67 | 11.67 | 0.34% | 4,349,760 |
May 15, 2025 | 11.54 | 11.67 | 11.54 | 11.63 | 11.63 | 0.78% | 4,504,319 |
May 14, 2025 | 11.53 | 11.58 | 11.46 | 11.54 | 11.54 | - | 3,423,497 |
May 13, 2025 | 11.58 | 11.61 | 11.51 | 11.54 | 11.54 | - | 4,704,152 |
May 12, 2025 | 11.50 | 11.58 | 11.44 | 11.54 | 11.54 | 2.76% | 4,312,597 |
May 9, 2025 | 11.34 | 11.37 | 11.23 | 11.23 | 11.23 | -0.44% | 4,337,543 |
May 8, 2025 | 11.33 | 11.39 | 11.26 | 11.28 | 11.28 | 0.09% | 3,698,758 |
May 7, 2025 | 11.16 | 11.36 | 11.15 | 11.27 | 11.27 | 0.90% | 4,528,884 |
May 6, 2025 | 11.28 | 11.32 | 11.15 | 11.17 | 11.17 | -1.59% | 4,056,494 |
May 5, 2025 | 11.23 | 11.42 | 11.17 | 11.35 | 11.35 | 0.62% | 4,867,955 |
May 2, 2025 | 11.29 | 11.35 | 11.19 | 11.28 | 11.28 | 0.89% | 5,121,464 |
May 1, 2025 | 11.21 | 11.31 | 11.13 | 11.18 | 11.18 | - | 4,676,239 |
Apr 30, 2025 | 11.00 | 11.22 | 10.84 | 11.18 | 11.18 | 0.36% | 5,731,008 |
Apr 29, 2025 | 10.97 | 11.19 | 10.93 | 11.14 | 11.14 | 1.55% | 5,459,240 |
Apr 28, 2025 | 10.75 | 10.99 | 10.63 | 10.97 | 10.97 | 4.08% | 7,294,068 |
Apr 25, 2025 | 10.40 | 10.57 | 10.26 | 10.54 | 10.54 | 1.35% | 5,071,601 |
Apr 24, 2025 | 10.33 | 10.46 | 10.28 | 10.40 | 10.40 | 0.68% | 4,476,944 |
Apr 23, 2025 | 10.50 | 10.65 | 10.27 | 10.33 | 10.33 | 0.19% | 5,355,296 |
Apr 22, 2025 | 10.10 | 10.32 | 10.09 | 10.31 | 10.31 | 3.41% | 4,490,291 |
Apr 21, 2025 | 10.05 | 10.14 | 9.80 | 9.97 | 9.97 | -1.68% | 7,822,489 |
Apr 17, 2025 | 10.08 | 10.27 | 10.07 | 10.14 | 10.14 | 1.20% | 4,872,523 |
Apr 16, 2025 | 10.09 | 10.21 | 10.00 | 10.02 | 10.02 | -1.09% | 3,125,668 |
Apr 15, 2025 | 10.07 | 10.26 | 10.03 | 10.13 | 10.13 | 1.00% | 3,078,362 |
Apr 14, 2025 | 10.03 | 10.16 | 9.83 | 10.03 | 10.03 | 2.77% | 6,102,586 |
Apr 11, 2025 | 9.63 | 9.87 | 9.25 | 9.76 | 9.76 | 1.99% | 7,820,634 |
Apr 10, 2025 | 10.17 | 10.20 | 9.32 | 9.57 | 9.57 | -7.63% | 10,160,996 |
Apr 9, 2025 | 9.63 | 10.48 | 9.13 | 10.36 | 10.36 | 5.61% | 14,314,384 |
Apr 8, 2025 | 10.45 | 10.45 | 9.74 | 9.81 | 9.81 | -2.19% | 6,885,081 |
Apr 7, 2025 | 9.80 | 10.65 | 9.63 | 10.03 | 10.03 | -4.02% | 10,359,877 |
Apr 4, 2025 | 11.00 | 11.00 | 10.28 | 10.45 | 10.45 | -7.11% | 15,756,358 |
Apr 3, 2025 | 11.25 | 11.49 | 11.15 | 11.25 | 11.25 | -2.51% | 5,328,148 |
Apr 2, 2025 | 11.33 | 11.57 | 11.30 | 11.54 | 11.54 | 0.96% | 5,068,702 |
Apr 1, 2025 | 11.45 | 11.52 | 11.32 | 11.43 | 11.43 | -0.17% | 4,909,481 |
Mar 31, 2025 | 11.10 | 11.50 | 11.07 | 11.45 | 11.45 | 0.53% | 7,130,578 |
Mar 28, 2025 | 11.62 | 11.63 | 11.26 | 11.39 | 11.15 | -2.06% | 5,072,169 |
Mar 27, 2025 | 11.60 | 11.72 | 11.59 | 11.63 | 11.38 | -0.26% | 2,836,675 |
Mar 26, 2025 | 11.69 | 11.73 | 11.58 | 11.66 | 11.41 | -0.17% | 4,064,472 |