Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.15	11.19	10.97	11.15	11.15	-	12,906,547
Jan 5, 2026	10.94	11.18	10.88	11.15	11.15	1.55%	11,934,907
Jan 2, 2026	10.91	11.07	10.83	10.98	10.98	0.73%	6,570,291
Dec 31, 2025	10.88	10.96	10.82	10.90	10.90	-1.54%	4,632,437
Dec 30, 2025	11.06	11.11	11.05	11.07	10.82	-	4,546,290
Dec 29, 2025	11.16	11.19	11.03	11.07	10.82	-0.81%	8,943,826
Dec 26, 2025	11.16	11.22	11.11	11.16	10.91	-	3,288,089
Dec 24, 2025	11.09	11.17	11.08	11.16	10.91	1.00%	7,659,095
Dec 23, 2025	11.15	11.19	11.03	11.05	10.80	-0.81%	5,115,939
Dec 22, 2025	11.18	11.21	11.10	11.14	10.89	-0.27%	4,173,683
Dec 19, 2025	11.23	11.29	11.17	11.17	10.92	-0.53%	9,517,314
Dec 18, 2025	11.15	11.33	11.15	11.23	10.98	0.72%	4,502,857
Dec 17, 2025	11.06	11.28	11.06	11.15	10.90	1.00%	4,958,281
Dec 16, 2025	11.20	11.21	11.02	11.04	10.79	-1.34%	4,728,401
Dec 15, 2025	11.17	11.23	11.14	11.19	10.94	0.72%	4,553,655