Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
12.32
+0.07 (0.57%)
Aug 12, 2025, 11:42 AM - Market open
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.33 | - | 0.65% | 1,936,102 |
| Aug 11, 2025 | 12.28 | 12.42 | 12.25 | 12.25 | 12.25 | -0.16% | 8,026,511 |
| Aug 8, 2025 | 12.25 | 12.32 | 12.19 | 12.27 | 12.27 | 0.66% | 1,966,437 |
| Aug 7, 2025 | 12.18 | 12.26 | 12.16 | 12.19 | 12.19 | 0.49% | 2,826,958 |
| Aug 6, 2025 | 12.26 | 12.26 | 12.10 | 12.13 | 12.13 | -1.06% | 3,390,465 |
| Aug 5, 2025 | 12.22 | 12.31 | 12.14 | 12.26 | 12.26 | 0.41% | 10,129,633 |
| Aug 4, 2025 | 12.15 | 12.21 | 12.14 | 12.21 | 12.21 | 1.33% | 3,199,842 |
| Aug 1, 2025 | 12.10 | 12.12 | 11.94 | 12.05 | 12.05 | 0.17% | 4,240,314 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.02 | 12.03 | 12.03 | -1.23% | 5,045,158 |
| Jul 30, 2025 | 12.41 | 12.45 | 12.16 | 12.18 | 12.18 | -1.54% | 5,216,742 |
| Jul 29, 2025 | 12.31 | 12.39 | 12.20 | 12.37 | 12.37 | 1.14% | 3,519,288 |
| Jul 28, 2025 | 12.27 | 12.59 | 12.05 | 12.23 | 12.23 | 0.33% | 5,934,083 |
| Jul 25, 2025 | 12.20 | 12.22 | 12.05 | 12.19 | 12.19 | -0.33% | 3,956,300 |
| Jul 24, 2025 | 12.28 | 12.31 | 12.20 | 12.23 | 12.23 | -0.16% | 3,571,193 |
| Jul 23, 2025 | 12.23 | 12.29 | 12.17 | 12.25 | 12.25 | 0.49% | 3,534,801 |
| Jul 22, 2025 | 12.02 | 12.21 | 12.02 | 12.19 | 12.19 | 1.58% | 3,832,284 |
| Jul 21, 2025 | 11.99 | 12.10 | 11.98 | 12.00 | 12.00 | 0.50% | 4,568,948 |
| 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 |