Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.67	11.03	10.67	10.94	10.94	2.53%	6,802,371
Dec 19, 2024	10.82	11.00	10.66	10.67	10.67	-0.28%	4,606,039
Dec 18, 2024	11.05	11.14	10.70	10.70	10.70	-3.17%	4,168,400
Dec 17, 2024	11.15	11.28	11.05	11.05	11.05	-1.16%	2,972,400
Dec 16, 2024	11.10	11.25	11.08	11.18	11.18	0.54%	2,741,700
Dec 13, 2024	11.15	11.20	11.10	11.12	11.12	-0.36%	3,044,000
Dec 12, 2024	11.15	11.20	11.13	11.16	11.16	0.09%	2,678,212
Dec 11, 2024	11.20	11.21	11.08	11.15	11.15	0.09%	3,117,337
Dec 10, 2024	11.16	11.22	11.07	11.14	11.14	-0.36%	3,057,993
Dec 9, 2024	11.28	11.33	11.15	11.18	11.18	-0.53%	3,306,406
Dec 6, 2024	11.13	11.28	11.13	11.24	11.24	1.17%	2,449,500
Dec 5, 2024	11.17	11.23	11.10	11.11	11.11	-0.36%	2,643,609
Dec 4, 2024	11.15	11.20	11.12	11.15	11.15	-0.09%	2,652,200
Dec 3, 2024	11.24	11.26	11.13	11.16	11.16	-0.36%	2,225,800
Dec 2, 2024	11.26	11.29	11.17	11.20	11.20	-0.44%	3,316,447
Nov 29, 2024	11.26	11.32	11.22	11.25	11.25	0.63%	2,144,100
Nov 27, 2024	11.16	11.29	11.15	11.18	11.18	0.45%	2,936,800
Nov 26, 2024	11.10	11.14	11.00	11.13	11.13	-0.18%	2,956,943
Nov 25, 2024	11.00	11.18	10.98	11.15	11.15	1.55%	6,444,326
Nov 22, 2024	10.83	10.99	10.82	10.98	10.98	1.76%	2,976,702
Nov 21, 2024	10.68	10.81	10.68	10.79	10.79	1.41%	3,206,719
Nov 20, 2024	10.67	10.70	10.59	10.64	10.64	-0.19%	3,291,400
Nov 19, 2024	10.59	10.69	10.54	10.66	10.66	-	3,322,015
Nov 18, 2024	10.70	10.74	10.62	10.66	10.66	-0.56%	3,354,203
Nov 15, 2024	10.78	10.84	10.70	10.72	10.72	-0.56%	3,374,936
Nov 14, 2024	10.74	10.84	10.74	10.78	10.78	0.37%	4,328,900
Nov 13, 2024	10.75	10.82	10.71	10.74	10.74	0.09%	2,902,843
Nov 12, 2024	10.73	10.79	10.68	10.73	10.73	-0.74%	3,482,100
Nov 11, 2024	10.79	10.89	10.78	10.81	10.81	0.28%	3,037,500
Nov 8, 2024	10.70	10.84	10.67	10.78	10.78	1.03%	3,960,964
Nov 7, 2024	10.56	10.73	10.55	10.67	10.67	1.04%	3,457,841
Nov 6, 2024	10.60	10.74	10.41	10.56	10.56	0.38%	6,800,947
Nov 5, 2024	10.44	10.53	10.40	10.52	10.52	1.06%	3,574,400
Nov 4, 2024	10.48	10.55	10.39	10.41	10.41	-0.67%	5,213,900
Nov 1, 2024	10.68	10.73	10.47	10.48	10.48	-1.04%	6,673,700
Oct 31, 2024	10.80	10.84	10.58	10.59	10.59	-1.85%	4,829,800
Oct 30, 2024	10.70	10.87	10.70	10.79	10.79	0.84%	4,196,600
Oct 29, 2024	10.56	10.79	10.49	10.70	10.70	2.20%	7,851,600
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%	3,385,800
Oct 23, 2024	10.55	10.62	10.44	10.56	10.56	-0.38%	4,450,800
Oct 22, 2024	10.60	10.63	10.57	10.60	10.60	-	3,047,500
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%	3,652,000
Oct 17, 2024	10.93	10.94	10.81	10.83	10.83	-0.64%	3,181,300
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%	5,370,000
Oct 14, 2024	10.66	10.77	10.61	10.77	10.77	1.13%	4,751,300
Oct 11, 2024	10.70	10.72	10.60	10.65	10.65	-	4,193,400
Oct 10, 2024	10.62	10.70	10.56	10.65	10.65	0.28%	3,615,800
Oct 9, 2024	10.66	10.73	10.61	10.62	10.62	-0.38%	3,726,900
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%	9,151,300
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%	2,512,100
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	11.65	0.85%	3,232,019
Sep 18, 2024	11.92	11.99	11.78	11.81	11.55	-0.67%	3,044,100
Sep 17, 2024	11.95	11.97	11.80	11.89	11.63	-0.17%	3,282,700
Sep 16, 2024	11.84	11.95	11.77	11.91	11.65	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	11.32	1.31%	1,877,200
Sep 11, 2024	11.52	11.53	11.26	11.42	11.17	-1.38%	2,685,400
Sep 10, 2024	11.62	11.64	11.47	11.58	11.32	-	2,187,600
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%	3,585,300
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	11.68	0.84%	2,274,400
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%	2,143,700
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	11.32	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	11.26	0.61%	1,984,200
Aug 16, 2024	11.37	11.48	11.37	11.44	11.19	0.70%	1,956,700
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%	2,138,800
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	10.86	1.56%	2,339,314
Aug 7, 2024	11.13	11.17	10.93	10.93	10.69	-0.18%	2,725,000
Aug 6, 2024	10.93	11.05	10.81	10.95	10.71	1.67%	3,351,600
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%	4,762,800
Aug 1, 2024	11.67	11.71	11.23	11.35	11.10	-2.24%	5,667,700