Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	11.10	11.49	11.07	11.46	-	0.57%	-
Mar 28, 2025	11.62	11.63	11.26	11.39	11.39	-2.06%	5,072,169
Mar 27, 2025	11.60	11.72	11.59	11.63	11.63	-0.26%	2,836,675
Mar 26, 2025	11.69	11.73	11.58	11.66	11.66	-0.17%	4,064,472
Mar 25, 2025	11.82	11.84	11.63	11.68	11.68	-0.93%	3,480,611
Mar 24, 2025	11.78	11.82	11.69	11.79	11.79	1.38%	3,866,737
Mar 21, 2025	11.81	11.84	11.57	11.63	11.63	-1.69%	9,054,306
Mar 20, 2025	11.78	11.92	11.76	11.83	11.83	0.08%	2,247,659
Mar 19, 2025	11.75	11.89	11.71	11.82	11.82	0.94%	3,015,980
Mar 18, 2025	11.75	11.81	11.68	11.71	11.71	-0.51%	3,076,200
Mar 17, 2025	11.65	11.82	11.62	11.77	11.77	1.03%	3,873,674
Mar 14, 2025	11.51	11.66	11.48	11.65	11.65	2.01%	2,738,349
Mar 13, 2025	11.46	11.61	11.36	11.42	11.42	-0.17%	2,294,645
Mar 12, 2025	11.60	11.61	11.32	11.44	11.44	-0.78%	3,723,613
Mar 11, 2025	11.60	11.64	11.37	11.53	11.53	0.09%	4,788,894
Mar 10, 2025	11.72	11.88	11.44	11.52	11.52	-2.54%	5,435,952
Mar 7, 2025	11.72	11.86	11.57	11.82	11.82	0.85%	3,518,842
Mar 6, 2025	11.70	11.85	11.70	11.72	11.72	-0.85%	3,112,590
Mar 5, 2025	11.66	11.87	11.64	11.82	11.82	1.81%	3,763,906
Mar 4, 2025	11.82	11.90	11.60	11.61	11.61	-2.85%	6,047,326
Mar 3, 2025	12.15	12.20	11.87	11.95	11.95	-1.65%	6,729,897
Feb 28, 2025	12.06	12.16	12.03	12.15	12.15	0.83%	5,096,095
Feb 27, 2025	12.05	12.18	12.01	12.05	12.05	0.25%	4,536,153
Feb 26, 2025	11.95	12.08	11.94	12.02	12.02	0.67%	3,065,720
Feb 25, 2025	11.90	11.99	11.88	11.94	11.94	0.67%	3,474,360
Feb 24, 2025	11.90	11.94	11.84	11.86	11.86	-0.25%	3,187,112
Feb 21, 2025	12.00	12.04	11.83	11.89	11.89	-0.75%	3,651,088
Feb 20, 2025	11.94	11.98	11.87	11.98	11.98	0.34%	4,480,868
Feb 19, 2025	11.90	11.97	11.87	11.94	11.94	-0.33%	2,952,063
Feb 18, 2025	12.03	12.07	11.91	11.98	11.98	-0.42%	4,865,107
Feb 14, 2025	12.00	12.10	12.00	12.03	12.03	0.33%	2,742,492
Feb 13, 2025	11.95	11.99	11.89	11.99	11.99	0.67%	2,858,711
Feb 12, 2025	11.73	11.96	11.69	11.91	11.91	0.51%	3,614,222
Feb 11, 2025	11.82	11.88	11.78	11.85	11.85	-0.08%	2,925,636
Feb 10, 2025	11.85	11.91	11.75	11.86	11.86	0.08%	2,991,550
Feb 7, 2025	11.85	11.89	11.74	11.85	11.85	-0.50%	3,454,546
Feb 6, 2025	11.67	11.97	11.65	11.91	11.91	3.66%	6,808,910
Feb 5, 2025	11.49	11.55	11.47	11.49	11.49	0.26%	3,049,692
Feb 4, 2025	11.30	11.48	11.27	11.46	11.46	1.15%	3,243,460
Feb 3, 2025	11.24	11.40	11.20	11.33	11.33	-1.56%	3,911,325
Jan 31, 2025	11.55	11.67	11.49	11.51	11.51	-0.43%	4,318,994
Jan 30, 2025	11.43	11.64	11.43	11.56	11.56	1.94%	4,355,873
Jan 29, 2025	11.36	11.50	11.29	11.34	11.34	-0.61%	3,162,717
Jan 28, 2025	11.34	11.49	11.34	11.41	11.41	0.18%	2,911,611
Jan 27, 2025	11.27	11.42	11.26	11.39	11.39	0.80%	4,444,641
Jan 24, 2025	11.28	11.35	11.20	11.30	11.30	0.18%	2,922,718
Jan 23, 2025	11.28	11.35	11.26	11.28	11.28	0.18%	2,303,400
Jan 22, 2025	11.36	11.37	11.23	11.26	11.26	-0.97%	2,775,715
Jan 21, 2025	11.39	11.46	11.33	11.37	11.37	0.18%	4,717,016
Jan 17, 2025	11.26	11.37	11.26	11.35	11.35	0.80%	3,835,441