Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.35
-0.14 (-1.48%)
At close: Sep 18, 2026, 4:00 PM EDT
9.45
+0.10 (1.05%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Rithm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.49 | 9.50 | 9.32 | 9.35 | 9.35 | -1.48% | 11,007,363 |
| Sep 17, 2026 | 9.68 | 9.68 | 9.47 | 9.49 | 9.49 | 0.11% | 4,312,674 |
| Sep 16, 2026 | 9.65 | 9.70 | 9.41 | 9.48 | 9.48 | -0.94% | 4,666,415 |
| Sep 15, 2026 | 9.70 | 9.74 | 9.56 | 9.57 | 9.57 | -2.05% | 4,835,910 |
| Sep 14, 2026 | 9.70 | 9.82 | 9.67 | 9.77 | 9.77 | 0.31% | 4,385,234 |
| Sep 11, 2026 | 9.75 | 9.79 | 9.62 | 9.74 | 9.74 | 0.83% | 5,065,224 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.65 | 9.66 | 9.66 | -2.03% | 4,243,991 |
| Sep 9, 2026 | 9.95 | 10.03 | 9.85 | 9.86 | 9.86 | -0.90% | 4,343,837 |
| Sep 8, 2026 | 10.07 | 10.14 | 9.93 | 9.95 | 9.95 | -1.29% | 5,902,663 |
| Sep 4, 2026 | 10.01 | 10.14 | 9.98 | 10.08 | 10.08 | 0.30% | 3,493,210 |
| Sep 3, 2026 | 10.13 | 10.14 | 9.94 | 10.05 | 10.05 | 0.30% | 4,029,123 |
| Sep 2, 2026 | 9.91 | 10.07 | 9.91 | 10.02 | 10.02 | 1.31% | 4,664,069 |
| Sep 1, 2026 | 9.99 | 10.07 | 9.89 | 9.89 | 9.89 | -1.40% | 4,497,583 |
| Aug 31, 2026 | 10.05 | 10.11 | 9.97 | 10.03 | 10.03 | -0.50% | 4,284,488 |
| Aug 28, 2026 | 10.07 | 10.13 | 10.04 | 10.08 | 10.08 | 0.70% | 3,358,208 |
| Aug 27, 2026 | 10.05 | 10.17 | 9.99 | 10.01 | 10.01 | -0.69% | 3,827,358 |
| Aug 26, 2026 | 10.16 | 10.17 | 10.06 | 10.08 | 10.08 | -0.88% | 3,216,788 |
| Aug 25, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | 10.17 | -0.78% | 3,417,168 |
| Aug 24, 2026 | 10.26 | 10.30 | 10.21 | 10.25 | 10.25 | 0.59% | 4,708,008 |
| Aug 21, 2026 | 10.23 | 10.30 | 10.16 | 10.19 | 10.19 | 0.30% | 4,623,174 |
| Aug 20, 2026 | 10.33 | 10.37 | 10.14 | 10.16 | 10.16 | -2.12% | 3,324,480 |
| Aug 19, 2026 | 10.29 | 10.47 | 10.28 | 10.38 | 10.38 | 1.76% | 4,046,125 |
| Aug 18, 2026 | 10.31 | 10.33 | 10.20 | 10.20 | 10.20 | -0.58% | 3,031,647 |
| Aug 17, 2026 | 10.32 | 10.36 | 10.23 | 10.26 | 10.26 | -0.97% | 2,721,873 |
| Aug 14, 2026 | 10.41 | 10.45 | 10.34 | 10.36 | 10.36 | - | 3,451,310 |
| Aug 13, 2026 | 10.30 | 10.38 | 10.24 | 10.36 | 10.36 | 1.27% | 3,889,865 |
| Aug 12, 2026 | 10.29 | 10.32 | 10.19 | 10.23 | 10.23 | -0.20% | 2,758,564 |
| Aug 11, 2026 | 10.09 | 10.34 | 10.04 | 10.25 | 10.25 | 1.38% | 4,866,637 |
| Aug 10, 2026 | 10.14 | 10.15 | 9.98 | 10.11 | 10.11 | -0.79% | 5,914,096 |
| Aug 7, 2026 | 10.00 | 10.27 | 9.95 | 10.19 | 10.19 | 2.52% | 4,770,810 |
| Aug 6, 2026 | 10.14 | 10.15 | 9.91 | 9.94 | 9.94 | -1.58% | 5,408,715 |
| Aug 5, 2026 | 10.27 | 10.28 | 10.06 | 10.10 | 10.10 | -1.46% | 6,903,429 |
| Aug 4, 2026 | 10.00 | 10.27 | 9.92 | 10.25 | 10.25 | 1.89% | 7,707,155 |
| Aug 3, 2026 | 9.94 | 10.14 | 9.92 | 10.06 | 10.06 | 1.82% | 7,329,625 |
| Jul 31, 2026 | 9.87 | 9.90 | 9.72 | 9.88 | 9.88 | 0.10% | 6,590,565 |
| Jul 30, 2026 | 9.98 | 10.01 | 9.59 | 9.87 | 9.87 | -1.20% | 8,055,533 |
| Jul 29, 2026 | 9.79 | 10.08 | 9.67 | 9.99 | 9.99 | 2.15% | 9,260,319 |
| Jul 28, 2026 | 9.34 | 9.86 | 9.34 | 9.78 | 9.78 | 5.96% | 12,400,767 |
| Jul 27, 2026 | 9.19 | 9.36 | 9.15 | 9.23 | 9.23 | 1.21% | 6,677,482 |
| Jul 24, 2026 | 9.00 | 9.18 | 8.99 | 9.12 | 9.12 | 1.56% | 4,086,948 |
| Jul 23, 2026 | 9.09 | 9.10 | 8.96 | 8.98 | 8.98 | -1.64% | 5,874,323 |
| Jul 22, 2026 | 9.18 | 9.22 | 9.08 | 9.13 | 9.13 | -0.22% | 4,571,702 |
| Jul 21, 2026 | 9.23 | 9.30 | 9.13 | 9.15 | 9.15 | -0.54% | 4,945,822 |
| 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 |