Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.15
-0.05 (-0.54%)
At close: Jul 21, 2026, 4:00 PM EDT
9.20
+0.05 (0.55%)
After-hours: Jul 21, 2026, 4:21 PM EDT
Rithm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.23 | 9.30 | 9.13 | 9.15 | - | -0.54% | 4,945,908 |
| Jul 20, 2026 | 9.29 | 9.32 | 9.10 | 9.20 | 9.20 | -1.29% | 8,615,520 |
| Jul 17, 2026 | 9.40 | 9.50 | 9.25 | 9.32 | 9.32 | -1.17% | 6,510,697 |
| Jul 16, 2026 | 9.25 | 9.47 | 9.25 | 9.43 | 9.43 | 2.17% | 5,516,292 |
| Jul 15, 2026 | 9.29 | 9.35 | 9.23 | 9.23 | 9.23 | 0.11% | 5,498,538 |
| Jul 14, 2026 | 9.14 | 9.31 | 9.10 | 9.22 | 9.22 | 1.65% | 6,373,267 |
| Jul 13, 2026 | 9.19 | 9.24 | 9.04 | 9.07 | 9.07 | -1.20% | 4,956,874 |
| Jul 10, 2026 | 9.28 | 9.31 | 9.16 | 9.18 | 9.18 | -0.33% | 3,972,416 |
| Jul 9, 2026 | 9.02 | 9.22 | 8.91 | 9.21 | 9.21 | 2.45% | 6,197,818 |
| Jul 8, 2026 | 9.15 | 9.21 | 8.98 | 8.99 | 8.99 | -2.49% | 6,449,563 |
| Jul 7, 2026 | 9.26 | 9.33 | 9.16 | 9.22 | 9.22 | -0.11% | 4,179,377 |
| Jul 6, 2026 | 9.09 | 9.26 | 9.09 | 9.23 | 9.23 | 1.54% | 5,738,561 |
| Jul 2, 2026 | 9.19 | 9.28 | 8.97 | 9.09 | 9.09 | -0.22% | 6,252,571 |
| Jul 1, 2026 | 9.38 | 9.50 | 9.29 | 9.36 | 9.11 | -0.32% | 7,007,330 |
| Jun 30, 2026 | 9.35 | 9.50 | 9.35 | 9.39 | 9.14 | -0.32% | 4,933,981 |
| Jun 29, 2026 | 9.41 | 9.44 | 9.27 | 9.42 | 9.17 | 0.43% | 6,117,349 |
| Jun 26, 2026 | 9.25 | 9.39 | 9.24 | 9.38 | 9.13 | 0.64% | 5,485,301 |
| Jun 25, 2026 | 9.22 | 9.38 | 9.17 | 9.32 | 9.07 | 0.87% | 6,596,981 |
| Jun 24, 2026 | 9.23 | 9.30 | 9.17 | 9.24 | 8.99 | 0.33% | 4,900,517 |
| Jun 23, 2026 | 9.15 | 9.28 | 9.12 | 9.21 | 8.96 | 0.77% | 4,233,284 |
| Jun 22, 2026 | 9.16 | 9.29 | 9.11 | 9.14 | 8.90 | -0.54% | 5,163,064 |
| Jun 18, 2026 | 9.31 | 9.35 | 9.16 | 9.19 | 8.94 | -0.11% | 8,655,032 |
| Jun 17, 2026 | 9.28 | 9.41 | 9.13 | 9.20 | 8.95 | -1.39% | 5,545,596 |
| Jun 16, 2026 | 9.20 | 9.37 | 9.20 | 9.33 | 9.08 | 1.52% | 4,662,762 |
| Jun 15, 2026 | 9.39 | 9.48 | 9.15 | 9.19 | 8.94 | -1.29% | 5,089,025 |
| Jun 12, 2026 | 9.28 | 9.35 | 9.25 | 9.31 | 9.06 | 0.76% | 3,266,363 |
| Jun 11, 2026 | 9.25 | 9.29 | 9.11 | 9.24 | 8.99 | 0.87% | 3,323,528 |
| Jun 10, 2026 | 9.33 | 9.35 | 9.16 | 9.16 | 8.92 | -1.93% | 4,825,479 |
| Jun 9, 2026 | 9.12 | 9.35 | 9.12 | 9.34 | 9.09 | 3.32% | 5,448,349 |
| Jun 8, 2026 | 9.20 | 9.23 | 9.00 | 9.04 | 8.80 | -0.99% | 3,796,137 |
| Jun 5, 2026 | 9.16 | 9.21 | 9.08 | 9.13 | 8.89 | -0.44% | 3,619,227 |
| Jun 4, 2026 | 9.11 | 9.21 | 9.09 | 9.17 | 8.93 | 1.66% | 5,290,571 |
| Jun 3, 2026 | 9.20 | 9.23 | 8.97 | 9.02 | 8.78 | -2.49% | 5,034,796 |
| Jun 2, 2026 | 9.10 | 9.32 | 9.10 | 9.25 | 9.00 | 1.65% | 5,715,989 |
| Jun 1, 2026 | 9.15 | 9.26 | 9.09 | 9.10 | 8.86 | -2.36% | 5,958,343 |
| May 29, 2026 | 9.28 | 9.40 | 9.25 | 9.32 | 9.07 | 0.65% | 5,788,029 |
| May 28, 2026 | 9.23 | 9.35 | 9.20 | 9.26 | 9.01 | -0.54% | 3,353,600 |
| May 27, 2026 | 9.31 | 9.40 | 9.27 | 9.31 | 9.06 | 0.43% | 4,195,711 |
| May 26, 2026 | 9.28 | 9.33 | 9.22 | 9.27 | 9.02 | 0.11% | 4,795,023 |
| May 22, 2026 | 9.28 | 9.32 | 9.20 | 9.26 | 9.01 | - | 3,506,575 |
| May 21, 2026 | 9.20 | 9.29 | 9.11 | 9.26 | 9.01 | -0.11% | 4,090,225 |
| May 20, 2026 | 9.14 | 9.30 | 9.09 | 9.27 | 9.02 | 3.00% | 5,726,134 |
| May 19, 2026 | 9.06 | 9.10 | 8.93 | 9.00 | 8.76 | -1.42% | 5,839,901 |
| May 18, 2026 | 9.17 | 9.27 | 9.12 | 9.13 | 8.89 | - | 5,576,453 |
| May 15, 2026 | 9.25 | 9.28 | 9.08 | 9.13 | 8.89 | -1.83% | 5,946,777 |
| May 14, 2026 | 9.35 | 9.49 | 9.30 | 9.30 | 9.05 | 0.54% | 7,038,832 |
| May 13, 2026 | 9.60 | 9.64 | 9.24 | 9.25 | 9.00 | -4.24% | 6,190,931 |
| May 12, 2026 | 9.70 | 9.77 | 9.60 | 9.66 | 9.40 | -0.41% | 4,622,521 |
| May 11, 2026 | 9.82 | 9.87 | 9.67 | 9.70 | 9.44 | -1.42% | 5,522,099 |
| May 8, 2026 | 9.84 | 9.87 | 9.75 | 9.84 | 9.58 | 0.51% | 3,594,631 |