Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.20	11.24	11.08	11.11	10.86	-0.27%	5,615,497
Dec 11, 2025	11.22	11.32	11.11	11.14	10.89	-0.62%	6,140,223
Dec 10, 2025	11.05	11.23	11.03	11.21	10.96	1.72%	5,102,490
Dec 9, 2025	11.05	11.18	10.98	11.02	10.77	-0.45%	8,223,810
Dec 8, 2025	11.33	11.33	11.05	11.07	10.82	-2.38%	5,744,280
Dec 5, 2025	11.35	11.45	11.31	11.34	11.08	-0.18%	3,803,896
Dec 4, 2025	11.45	11.48	11.28	11.36	11.10	-0.53%	3,341,244
Dec 3, 2025	11.34	11.45	11.33	11.42	11.16	0.79%	5,103,380
Dec 2, 2025	11.45	11.46	11.26	11.33	11.07	-1.05%	5,918,782
Dec 1, 2025	11.44	11.52	11.39	11.45	11.19	-0.35%	4,310,435
Nov 28, 2025	11.54	11.58	11.47	11.49	11.23	-0.26%	2,373,534
Nov 26, 2025	11.40	11.61	11.36	11.52	11.26	1.14%	5,101,724
Nov 25, 2025	11.08	11.42	11.08	11.39	11.13	3.36%	5,080,686
Nov 24, 2025	11.07	11.09	10.98	11.02	10.77	-0.09%	5,544,482
Nov 21, 2025	10.83	11.06	10.81	11.03	10.78	2.22%	6,849,466
Nov 20, 2025	10.90	10.97	10.78	10.79	10.55	-0.46%	6,516,692
Nov 19, 2025	10.90	10.91	10.77	10.84	10.60	-0.28%	4,587,202
Nov 18, 2025	10.82	10.89	10.72	10.87	10.62	0.09%	7,102,384
Nov 17, 2025	11.12	11.15	10.85	10.86	10.61	-2.34%	5,315,479
Nov 14, 2025	11.15	11.16	11.04	11.12	10.87	-0.27%	4,119,531
Nov 13, 2025	11.22	11.31	11.14	11.15	10.90	-0.80%	3,895,285
Nov 12, 2025	11.15	11.28	11.13	11.24	10.99	0.90%	6,713,342
Nov 11, 2025	11.10	11.19	11.09	11.14	10.89	0.81%	5,445,129
Nov 10, 2025	11.03	11.08	10.96	11.05	10.80	0.18%	5,538,891
Nov 7, 2025	10.90	11.03	10.82	11.03	10.78	0.64%	8,326,581
Nov 6, 2025	11.14	11.18	10.95	10.96	10.71	-1.35%	5,837,053
Nov 5, 2025	10.98	11.12	10.95	11.11	10.86	1.09%	6,696,075
Nov 4, 2025	11.06	11.06	10.90	10.99	10.74	-0.72%	10,819,992