Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	10.98	11.12	10.95	11.11	11.11	1.09%	6,691,579
Nov 4, 2025	11.06	11.06	10.90	10.99	10.99	-0.72%	10,819,992
Nov 3, 2025	10.97	11.09	10.85	11.07	11.07	0.91%	9,078,455
Oct 31, 2025	10.99	11.03	10.87	10.97	10.97	-0.18%	8,479,606
Oct 30, 2025	10.77	11.23	10.72	10.99	10.99	0.55%	9,166,790
Oct 29, 2025	10.87	11.04	10.86	10.93	10.93	0.92%	8,428,059
Oct 28, 2025	10.94	10.96	10.82	10.83	10.83	-1.01%	4,799,949
Oct 27, 2025	10.90	10.95	10.87	10.94	10.94	0.74%	7,671,251
Oct 24, 2025	10.91	11.02	10.85	10.86	10.86	0.28%	4,624,104
Oct 23, 2025	10.92	10.94	10.78	10.83	10.83	-0.55%	5,422,987
Oct 22, 2025	10.86	10.92	10.81	10.89	10.89	0.65%	6,001,687
Oct 21, 2025	10.91	10.93	10.82	10.82	10.82	-0.82%	4,424,096
Oct 20, 2025	10.83	10.95	10.78	10.91	10.91	0.74%	5,556,966
Oct 17, 2025	10.71	10.84	10.70	10.83	10.83	1.21%	5,213,748
Oct 16, 2025	10.94	10.96	10.67	10.70	10.70	-2.01%	8,134,541
Oct 15, 2025	11.00	11.08	10.92	10.92	10.92	0.09%	7,269,728
Oct 14, 2025	10.75	10.94	10.70	10.91	10.91	1.30%	6,569,211
Oct 13, 2025	10.77	10.77	10.62	10.77	10.77	1.13%	6,022,419
Oct 10, 2025	10.81	10.87	10.63	10.65	10.65	-1.21%	5,540,796
Oct 9, 2025	10.95	11.00	10.77	10.78	10.78	-1.55%	4,293,632
Oct 8, 2025	10.91	10.96	10.85	10.95	10.95	0.64%	4,782,347
Oct 7, 2025	10.89	10.95	10.81	10.88	10.88	-0.18%	7,263,800
Oct 6, 2025	11.10	11.13	10.89	10.90	10.90	-2.24%	9,093,383
Oct 3, 2025	11.15	11.24	11.09	11.15	11.15	-0.18%	7,789,358
Oct 2, 2025	11.20	11.25	11.05	11.17	11.17	-0.45%	9,467,203
Oct 1, 2025	11.14	11.24	11.07	11.22	11.22	-1.49%	5,898,890
Sep 30, 2025	11.56	11.57	11.32	11.39	11.14	-1.13%	5,509,580
Sep 29, 2025	11.67	11.68	11.47	11.52	11.27	-0.86%	5,789,980
Sep 26, 2025	11.64	11.69	11.58	11.62	11.37	0.17%	3,820,958
Sep 25, 2025	11.62	11.66	11.53	11.60	11.35	-0.68%	4,918,443
Sep 24, 2025	11.73	11.77	11.66	11.68	11.43	-0.68%	8,823,636
Sep 23, 2025	11.85	11.87	11.69	11.76	11.50	-0.68%	4,853,766
Sep 22, 2025	12.10	12.11	11.82	11.84	11.58	-2.23%	7,842,240
Sep 19, 2025	12.28	12.33	12.05	12.11	11.85	-1.46%	9,330,485
Sep 18, 2025	12.44	12.46	12.24	12.29	12.02	-1.36%	5,761,992
Sep 17, 2025	12.10	12.68	12.07	12.46	12.19	3.23%	10,249,793
Sep 16, 2025	12.38	12.42	11.86	12.07	11.81	-2.66%	11,851,275
Sep 15, 2025	12.41	12.44	12.34	12.40	12.13	0.16%	5,703,326
Sep 12, 2025	12.50	12.52	12.36	12.38	12.11	-1.28%	5,037,271
Sep 11, 2025	12.58	12.67	12.49	12.54	12.27	0.32%	3,841,494
Sep 10, 2025	12.58	12.61	12.43	12.50	12.23	-0.24%	4,221,563
Sep 9, 2025	12.45	12.56	12.44	12.53	12.26	0.24%	4,188,662
Sep 8, 2025	12.60	12.64	12.48	12.50	12.23	-0.95%	5,564,801
Sep 5, 2025	12.64	12.74	12.53	12.62	12.35	0.48%	4,950,683
Sep 4, 2025	12.40	12.56	12.40	12.56	12.29	1.70%	4,670,779
Sep 3, 2025	12.29	12.39	12.27	12.35	12.08	0.65%	6,186,617
Sep 2, 2025	12.26	12.33	12.13	12.27	12.00	-0.89%	6,324,813
Aug 29, 2025	12.25	12.40	12.24	12.38	12.11	0.81%	3,728,302
Aug 28, 2025	12.37	12.39	12.23	12.28	12.01	-0.57%	3,967,250
Aug 27, 2025	12.43	12.51	12.33	12.35	12.08	-0.88%	5,500,027