Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
10.08
+0.07 (0.70%)
At close: Aug 28, 2026, 4:00 PM EDT
10.05
-0.03 (-0.29%)
Pre-market: Aug 31, 2026, 8:17 AM EDT
Rithm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |