Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	10.50	10.65	10.27	10.33	10.33	0.19%	5,353,554
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
Mar 25, 2025	11.82	11.84	11.63	11.68	11.43	-0.93%	3,480,611
Mar 24, 2025	11.78	11.82	11.69	11.79	11.54	1.38%	3,866,737
Mar 21, 2025	11.81	11.84	11.57	11.63	11.38	-1.69%	9,054,306
Mar 20, 2025	11.78	11.92	11.76	11.83	11.58	0.08%	2,247,659
Mar 19, 2025	11.75	11.89	11.71	11.82	11.57	0.94%	3,015,980
Mar 18, 2025	11.75	11.81	11.68	11.71	11.46	-0.51%	3,076,200
Mar 17, 2025	11.65	11.82	11.62	11.77	11.52	1.03%	3,873,674
Mar 14, 2025	11.51	11.66	11.48	11.65	11.40	2.01%	2,738,349
Mar 13, 2025	11.46	11.61	11.36	11.42	11.18	-0.17%	2,294,645
Mar 12, 2025	11.60	11.61	11.32	11.44	11.20	-0.78%	3,723,613
Mar 11, 2025	11.60	11.64	11.37	11.53	11.28	0.09%	4,788,894
Mar 10, 2025	11.72	11.88	11.44	11.52	11.27	-2.54%	5,435,952
Mar 7, 2025	11.72	11.86	11.57	11.82	11.57	0.85%	3,518,842
Mar 6, 2025	11.70	11.85	11.70	11.72	11.47	-0.85%	3,112,590
Mar 5, 2025	11.66	11.87	11.64	11.82	11.57	1.81%	3,763,906
Mar 4, 2025	11.82	11.90	11.60	11.61	11.36	-2.85%	6,047,326
Mar 3, 2025	12.15	12.20	11.87	11.95	11.70	-1.65%	6,729,897
Feb 28, 2025	12.06	12.16	12.03	12.15	11.89	0.83%	5,096,095
Feb 27, 2025	12.05	12.18	12.01	12.05	11.79	0.25%	4,536,153
Feb 26, 2025	11.95	12.08	11.94	12.02	11.76	0.67%	3,065,720
Feb 25, 2025	11.90	11.99	11.88	11.94	11.69	0.67%	3,474,360
Feb 24, 2025	11.90	11.94	11.84	11.86	11.61	-0.25%	3,187,112
Feb 21, 2025	12.00	12.04	11.83	11.89	11.64	-0.75%	3,651,088
Feb 20, 2025	11.94	11.98	11.87	11.98	11.72	0.34%	4,480,868
Feb 19, 2025	11.90	11.97	11.87	11.94	11.69	-0.33%	2,952,063
Feb 18, 2025	12.03	12.07	11.91	11.98	11.72	-0.42%	4,865,107
Feb 14, 2025	12.00	12.10	12.00	12.03	11.77	0.33%	2,742,492
Feb 13, 2025	11.95	11.99	11.89	11.99	11.73	0.67%	2,858,711
Feb 12, 2025	11.73	11.96	11.69	11.91	11.66	0.51%	3,614,222
Feb 11, 2025	11.82	11.88	11.78	11.85	11.60	-0.08%	2,925,636