Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
10.79
+0.09 (0.84%)
At close: Oct 30, 2024, 4:00 PM
10.76
-0.03 (-0.28%)
Pre-market: Oct 31, 2024, 4:02 AM EDT
Rithm Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 10.70 | 10.87 | 10.70 | 10.79 | 10.79 | 0.84% | 4,196,584 |
Oct 29, 2024 | 10.56 | 10.79 | 10.49 | 10.70 | 10.70 | 2.20% | 7,851,594 |
Oct 28, 2024 | 10.51 | 10.57 | 10.47 | 10.47 | 10.47 | -0.10% | 4,715,441 |
Oct 25, 2024 | 10.63 | 10.66 | 10.46 | 10.48 | 10.48 | -0.85% | 3,654,747 |
Oct 24, 2024 | 10.56 | 10.61 | 10.53 | 10.57 | 10.57 | 0.09% | 3,385,750 |
Oct 23, 2024 | 10.55 | 10.62 | 10.44 | 10.56 | 10.56 | -0.38% | 4,450,798 |
Oct 22, 2024 | 10.60 | 10.63 | 10.57 | 10.60 | 10.60 | - | 3,047,488 |
Oct 21, 2024 | 10.82 | 10.83 | 10.60 | 10.60 | 10.60 | -2.21% | 4,151,209 |
Oct 18, 2024 | 10.85 | 10.92 | 10.78 | 10.84 | 10.84 | 0.09% | 3,651,999 |
Oct 17, 2024 | 10.93 | 10.94 | 10.81 | 10.83 | 10.83 | -0.64% | 3,181,287 |
Oct 16, 2024 | 10.88 | 10.98 | 10.86 | 10.90 | 10.90 | 0.46% | 4,162,925 |
Oct 15, 2024 | 10.78 | 10.93 | 10.78 | 10.85 | 10.85 | 0.74% | 5,369,967 |
Oct 14, 2024 | 10.66 | 10.77 | 10.61 | 10.77 | 10.77 | 1.13% | 4,751,259 |
Oct 11, 2024 | 10.70 | 10.72 | 10.60 | 10.65 | 10.65 | - | 4,193,361 |
Oct 10, 2024 | 10.62 | 10.70 | 10.56 | 10.65 | 10.65 | 0.28% | 3,615,767 |
Oct 9, 2024 | 10.66 | 10.73 | 10.61 | 10.62 | 10.62 | -0.38% | 3,726,887 |
Oct 8, 2024 | 10.65 | 10.69 | 10.55 | 10.66 | 10.66 | 0.76% | 4,921,401 |
Oct 7, 2024 | 10.75 | 10.77 | 10.57 | 10.58 | 10.58 | -2.13% | 6,187,436 |
Oct 4, 2024 | 10.80 | 10.84 | 10.67 | 10.81 | 10.81 | - | 8,919,307 |
Oct 3, 2024 | 10.82 | 10.83 | 10.73 | 10.81 | 10.81 | -0.37% | 3,784,736 |
Oct 2, 2024 | 10.90 | 10.93 | 10.79 | 10.85 | 10.85 | -0.82% | 4,964,408 |
Oct 1, 2024 | 11.11 | 11.12 | 10.87 | 10.94 | 10.94 | -3.61% | 6,454,015 |
Sep 30, 2024 | 11.31 | 11.35 | 11.24 | 11.35 | 11.10 | 0.27% | 5,685,947 |
Sep 27, 2024 | 11.31 | 11.42 | 11.25 | 11.32 | 11.07 | 0.53% | 9,151,279 |
Sep 26, 2024 | 11.26 | 11.34 | 11.22 | 11.26 | 11.01 | 0.36% | 10,309,232 |
Sep 25, 2024 | 11.39 | 11.41 | 11.20 | 11.22 | 10.97 | -5.00% | 24,243,833 |
Sep 24, 2024 | 11.80 | 11.89 | 11.75 | 11.81 | 11.55 | 0.25% | 2,512,063 |
Sep 23, 2024 | 11.95 | 11.95 | 11.74 | 11.78 | 11.52 | -0.84% | 2,662,046 |
Sep 20, 2024 | 11.86 | 11.97 | 11.83 | 11.88 | 11.62 | -0.25% | 4,711,702 |
Sep 19, 2024 | 11.97 | 12.02 | 11.83 | 11.91 | 11.64 | 0.85% | 3,232,019 |
Sep 18, 2024 | 11.92 | 11.99 | 11.78 | 11.81 | 11.55 | -0.67% | 3,044,086 |
Sep 17, 2024 | 11.95 | 11.97 | 11.80 | 11.89 | 11.62 | -0.17% | 3,282,664 |
Sep 16, 2024 | 11.84 | 11.95 | 11.77 | 11.91 | 11.64 | 1.19% | 2,470,603 |
Sep 13, 2024 | 11.62 | 11.78 | 11.61 | 11.77 | 11.51 | 1.73% | 2,447,636 |
Sep 12, 2024 | 11.45 | 11.57 | 11.43 | 11.57 | 11.31 | 1.31% | 1,877,162 |
Sep 11, 2024 | 11.52 | 11.53 | 11.26 | 11.42 | 11.17 | -1.38% | 2,685,387 |
Sep 10, 2024 | 11.62 | 11.64 | 11.47 | 11.58 | 11.32 | - | 2,187,562 |
Sep 9, 2024 | 11.65 | 11.65 | 11.53 | 11.58 | 11.32 | -0.17% | 2,462,136 |
Sep 6, 2024 | 11.62 | 11.69 | 11.53 | 11.60 | 11.34 | -0.09% | 3,062,140 |
Sep 5, 2024 | 11.62 | 11.69 | 11.50 | 11.61 | 11.35 | - | 2,924,205 |
Sep 4, 2024 | 11.70 | 11.77 | 11.58 | 11.61 | 11.35 | -1.11% | 3,579,012 |
Sep 3, 2024 | 11.86 | 11.92 | 11.72 | 11.74 | 11.48 | -1.68% | 1,921,125 |
Aug 30, 2024 | 11.87 | 11.94 | 11.78 | 11.94 | 11.67 | 0.84% | 2,274,399 |
Aug 29, 2024 | 11.78 | 11.87 | 11.70 | 11.84 | 11.58 | 1.11% | 2,288,709 |
Aug 28, 2024 | 11.64 | 11.73 | 11.58 | 11.71 | 11.45 | 0.77% | 2,143,693 |
Aug 27, 2024 | 11.59 | 11.64 | 11.56 | 11.62 | 11.36 | 0.17% | 1,452,831 |
Aug 26, 2024 | 11.61 | 11.70 | 11.60 | 11.60 | 11.34 | 0.26% | 1,427,317 |
Aug 23, 2024 | 11.45 | 11.60 | 11.42 | 11.57 | 11.31 | 1.49% | 2,316,628 |
Aug 22, 2024 | 11.37 | 11.46 | 11.34 | 11.40 | 11.15 | 0.35% | 1,693,543 |
Aug 21, 2024 | 11.50 | 11.52 | 11.32 | 11.36 | 11.11 | -0.61% | 2,795,431 |
Aug 20, 2024 | 11.48 | 11.54 | 11.42 | 11.43 | 11.18 | -0.70% | 1,851,118 |
Aug 19, 2024 | 11.44 | 11.51 | 11.43 | 11.51 | 11.25 | 0.61% | 1,984,174 |
Aug 16, 2024 | 11.37 | 11.48 | 11.37 | 11.44 | 11.18 | 0.70% | 1,956,693 |
Aug 15, 2024 | 11.21 | 11.43 | 11.19 | 11.36 | 11.11 | 1.70% | 3,162,383 |
Aug 14, 2024 | 11.20 | 11.20 | 11.13 | 11.17 | 10.92 | 0.36% | 1,614,153 |
Aug 13, 2024 | 11.02 | 11.16 | 11.00 | 11.13 | 10.88 | 1.46% | 2,138,790 |
Aug 12, 2024 | 11.15 | 11.16 | 10.96 | 10.97 | 10.73 | -1.70% | 1,937,740 |
Aug 9, 2024 | 11.10 | 11.21 | 11.06 | 11.16 | 10.91 | 0.54% | 1,906,907 |
Aug 8, 2024 | 11.04 | 11.10 | 10.98 | 11.10 | 10.85 | 1.56% | 2,339,314 |
Aug 7, 2024 | 11.13 | 11.17 | 10.93 | 10.93 | 10.69 | -0.18% | 2,724,975 |
Aug 6, 2024 | 10.93 | 11.05 | 10.81 | 10.95 | 10.71 | 1.67% | 3,351,596 |
Aug 5, 2024 | 10.65 | 11.02 | 10.54 | 10.77 | 10.53 | -3.58% | 5,913,141 |
Aug 2, 2024 | 11.20 | 11.31 | 11.08 | 11.17 | 10.92 | -1.59% | 4,762,768 |
Aug 1, 2024 | 11.67 | 11.71 | 11.23 | 11.35 | 11.10 | -2.24% | 5,667,668 |
Jul 31, 2024 | 11.59 | 11.85 | 11.37 | 11.61 | 11.35 | 0.69% | 6,293,943 |
Jul 30, 2024 | 11.48 | 11.55 | 11.40 | 11.53 | 11.27 | 0.96% | 3,260,601 |
Jul 29, 2024 | 11.47 | 11.54 | 11.40 | 11.42 | 11.17 | -0.26% | 2,486,873 |
Jul 26, 2024 | 11.50 | 11.60 | 11.39 | 11.45 | 11.19 | 0.70% | 3,146,478 |
Jul 25, 2024 | 11.27 | 11.60 | 11.25 | 11.37 | 11.12 | 1.34% | 4,415,502 |
Jul 24, 2024 | 11.50 | 11.53 | 11.21 | 11.22 | 10.97 | -3.03% | 3,634,423 |
Jul 23, 2024 | 11.59 | 11.65 | 11.53 | 11.57 | 11.31 | -0.77% | 3,576,430 |
Jul 22, 2024 | 11.64 | 11.74 | 11.58 | 11.66 | 11.40 | 0.34% | 3,199,690 |
Jul 19, 2024 | 11.57 | 11.70 | 11.54 | 11.62 | 11.36 | 0.43% | 2,927,574 |
Jul 18, 2024 | 11.58 | 11.79 | 11.53 | 11.57 | 11.31 | -0.26% | 3,160,017 |
Jul 17, 2024 | 11.43 | 11.64 | 11.43 | 11.60 | 11.34 | 0.87% | 3,867,925 |
Jul 16, 2024 | 11.22 | 11.52 | 11.21 | 11.50 | 11.24 | 2.31% | 4,157,441 |
Jul 15, 2024 | 11.14 | 11.30 | 11.08 | 11.24 | 10.99 | 1.26% | 3,231,936 |
Jul 12, 2024 | 11.11 | 11.23 | 11.09 | 11.10 | 10.85 | 0.45% | 3,261,856 |
Jul 11, 2024 | 10.91 | 11.06 | 10.88 | 11.05 | 10.80 | 2.22% | 2,431,397 |
Jul 10, 2024 | 10.70 | 10.84 | 10.70 | 10.81 | 10.57 | 1.22% | 1,753,444 |
Jul 9, 2024 | 10.59 | 10.76 | 10.54 | 10.68 | 10.44 | 0.85% | 1,960,385 |
Jul 8, 2024 | 10.57 | 10.61 | 10.49 | 10.59 | 10.35 | 0.47% | 2,601,036 |
Jul 5, 2024 | 10.63 | 10.64 | 10.53 | 10.54 | 10.31 | -1.03% | 6,256,757 |
Jul 3, 2024 | 10.73 | 10.77 | 10.65 | 10.65 | 10.41 | -0.75% | 1,069,419 |
Jul 2, 2024 | 10.56 | 10.75 | 10.56 | 10.73 | 10.49 | 1.42% | 2,586,901 |
Jul 1, 2024 | 10.68 | 10.74 | 10.55 | 10.58 | 10.34 | -3.02% | 3,590,565 |
Jun 28, 2024 | 10.87 | 10.92 | 10.79 | 10.91 | 10.42 | 1.02% | 4,799,232 |
Jun 27, 2024 | 10.86 | 10.88 | 10.74 | 10.80 | 10.32 | -0.83% | 2,861,908 |
Jun 26, 2024 | 10.94 | 10.98 | 10.85 | 10.89 | 10.40 | -0.55% | 2,910,849 |
Jun 25, 2024 | 11.08 | 11.11 | 10.94 | 10.95 | 10.46 | -1.35% | 2,925,669 |
Jun 24, 2024 | 11.07 | 11.16 | 11.01 | 11.10 | 10.60 | 0.45% | 2,387,630 |
Jun 21, 2024 | 11.12 | 11.14 | 11.00 | 11.05 | 10.55 | -0.63% | 4,724,059 |
Jun 20, 2024 | 11.14 | 11.19 | 11.05 | 11.12 | 10.62 | -0.09% | 3,165,582 |
Jun 18, 2024 | 11.21 | 11.25 | 11.11 | 11.13 | 10.63 | -0.54% | 2,032,508 |
Jun 17, 2024 | 11.12 | 11.19 | 11.08 | 11.19 | 10.69 | 0.36% | 2,034,972 |
Jun 14, 2024 | 11.16 | 11.25 | 11.14 | 11.15 | 10.65 | -0.98% | 1,929,138 |
Jun 13, 2024 | 11.13 | 11.27 | 11.11 | 11.26 | 10.75 | 1.26% | 2,945,083 |
Jun 12, 2024 | 11.20 | 11.28 | 11.12 | 11.12 | 10.62 | 1.46% | 3,348,088 |
Jun 11, 2024 | 11.02 | 11.06 | 10.92 | 10.96 | 10.47 | -1.17% | 2,493,695 |
Jun 10, 2024 | 11.07 | 11.16 | 11.04 | 11.09 | 10.59 | -0.45% | 1,417,554 |