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