Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	11.99	12.10	11.98	12.00	12.00	0.50%	4,536,015
Jul 18, 2025	11.95	12.00	11.85	11.94	11.94	0.25%	4,654,587
Jul 17, 2025	11.84	12.09	11.84	11.91	11.91	0.08%	6,041,627
Jul 16, 2025	11.75	11.95	11.70	11.90	11.90	1.62%	6,870,515
Jul 15, 2025	11.77	11.82	11.67	11.71	11.71	-0.17%	4,900,004
Jul 14, 2025	11.70	11.75	11.65	11.73	11.73	0.43%	3,351,299
Jul 11, 2025	11.68	11.71	11.62	11.68	11.68	-0.60%	2,745,472
Jul 10, 2025	11.67	11.78	11.67	11.75	11.75	0.26%	2,759,040
Jul 9, 2025	11.71	11.76	11.67	11.72	11.72	0.60%	2,684,491
Jul 8, 2025	11.63	11.78	11.61	11.65	11.65	0.43%	3,382,729
Jul 7, 2025	11.65	11.80	11.58	11.60	11.60	-1.11%	4,952,988
Jul 3, 2025	11.70	11.79	11.66	11.73	11.73	0.43%	2,600,408
Jul 2, 2025	11.46	11.70	11.43	11.68	11.68	1.83%	5,913,075
Jul 1, 2025	11.27	11.50	11.25	11.47	11.47	1.59%	5,801,411
Jun 30, 2025	11.22	11.31	11.14	11.29	11.29	-0.96%	4,907,955
Jun 27, 2025	11.42	11.44	11.31	11.40	11.15	-	6,323,762
Jun 26, 2025	11.29	11.41	11.27	11.40	11.15	1.33%	3,418,314
Jun 25, 2025	11.32	11.34	11.23	11.25	11.01	-0.62%	3,826,338
Jun 24, 2025	11.31	11.37	11.25	11.32	11.08	0.80%	4,166,533
Jun 23, 2025	11.18	11.26	10.98	11.23	10.99	0.18%	4,195,666
Jun 20, 2025	11.26	11.33	11.17	11.21	10.97	-	7,118,986
Jun 18, 2025	11.13	11.30	11.11	11.21	10.97	0.90%	4,088,995
Jun 17, 2025	11.22	11.28	11.10	11.11	10.87	-1.59%	3,467,623
Jun 16, 2025	11.31	11.41	11.27	11.29	11.05	-	2,841,403
Jun 13, 2025	11.32	11.42	11.26	11.29	11.05	-1.40%	3,264,739
Jun 12, 2025	11.32	11.47	11.31	11.45	11.20	0.35%	2,983,616
Jun 11, 2025	11.40	11.47	11.36	11.41	11.16	0.44%	4,174,892
Jun 10, 2025	11.29	11.37	11.22	11.36	11.11	1.16%	2,987,512
Jun 9, 2025	11.37	11.38	11.22	11.23	10.99	-0.97%	3,113,386
Jun 6, 2025	11.29	11.35	11.26	11.34	11.09	1.16%	3,682,004
Jun 5, 2025	11.21	11.32	11.16	11.21	10.97	-	3,861,380
Jun 4, 2025	11.20	11.26	11.15	11.21	10.97	-0.27%	3,306,936
Jun 3, 2025	11.11	11.30	11.05	11.24	11.00	1.54%	3,772,721
Jun 2, 2025	11.09	11.14	11.00	11.07	10.83	-0.72%	4,367,816
May 30, 2025	11.24	11.24	11.09	11.15	10.91	-1.24%	6,084,083
May 29, 2025	11.23	11.30	11.14	11.29	11.05	1.26%	3,564,041
May 28, 2025	11.27	11.37	11.13	11.15	10.91	-1.33%	3,948,716
May 27, 2025	11.22	11.33	11.13	11.30	11.06	1.53%	3,576,484
May 23, 2025	11.08	11.20	11.05	11.13	10.89	-0.36%	3,200,537
May 22, 2025	11.10	11.28	10.96	11.17	10.93	0.54%	4,761,379
May 21, 2025	11.50	11.51	11.08	11.11	10.87	-3.89%	6,356,033
May 20, 2025	11.62	11.65	11.55	11.56	11.31	-0.77%	2,259,858
May 19, 2025	11.56	11.66	11.51	11.65	11.40	-0.17%	3,718,194
May 16, 2025	11.62	11.71	11.61	11.67	11.42	0.34%	4,349,760
May 15, 2025	11.54	11.67	11.54	11.63	11.38	0.78%	4,504,319
May 14, 2025	11.53	11.58	11.46	11.54	11.29	-	3,423,497
May 13, 2025	11.58	11.61	11.51	11.54	11.29	-	4,704,152
May 12, 2025	11.50	11.58	11.44	11.54	11.29	2.76%	4,312,597
May 9, 2025	11.34	11.37	11.23	11.23	10.99	-0.44%	4,337,543
May 8, 2025	11.33	11.39	11.26	11.28	11.04	0.09%	3,698,758