Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.04
-0.09 (-0.99%)
At close: Jun 8, 2026, 4:00 PM EDT
9.06
+0.02 (0.22%)
After-hours: Jun 8, 2026, 7:57 PM EDT
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9.20 | 9.23 | 9.00 | 9.04 | 9.04 | -0.99% | 3,766,277 |
| Jun 5, 2026 | 9.16 | 9.21 | 9.08 | 9.13 | 9.13 | -0.44% | 3,581,153 |
| Jun 4, 2026 | 9.11 | 9.21 | 9.09 | 9.17 | 9.17 | 1.66% | 5,288,853 |
| Jun 3, 2026 | 9.20 | 9.23 | 8.97 | 9.02 | 9.02 | -2.49% | 5,002,947 |
| Jun 2, 2026 | 9.10 | 9.32 | 9.10 | 9.25 | 9.25 | 1.65% | 5,679,613 |
| Jun 1, 2026 | 9.15 | 9.26 | 9.09 | 9.10 | 9.10 | -2.36% | 5,888,392 |
| May 29, 2026 | 9.28 | 9.40 | 9.25 | 9.32 | 9.32 | 0.65% | 5,748,324 |
| May 28, 2026 | 9.23 | 9.35 | 9.20 | 9.26 | 9.26 | -0.54% | 3,333,557 |
| May 27, 2026 | 9.31 | 9.40 | 9.27 | 9.31 | 9.31 | 0.43% | 4,138,832 |
| May 26, 2026 | 9.28 | 9.33 | 9.22 | 9.27 | 9.27 | 0.11% | 4,772,148 |
| May 22, 2026 | 9.28 | 9.32 | 9.20 | 9.26 | 9.26 | - | 3,454,901 |
| May 21, 2026 | 9.20 | 9.29 | 9.11 | 9.26 | 9.26 | -0.11% | 4,083,902 |
| May 20, 2026 | 9.14 | 9.30 | 9.09 | 9.27 | 9.27 | 3.00% | 5,724,932 |
| May 19, 2026 | 9.06 | 9.10 | 8.93 | 9.00 | 9.00 | -1.42% | 5,822,399 |
| May 18, 2026 | 9.17 | 9.27 | 9.12 | 9.13 | 9.13 | - | 5,508,624 |
| May 15, 2026 | 9.25 | 9.28 | 9.08 | 9.13 | 9.13 | -1.83% | 5,946,777 |
| May 14, 2026 | 9.35 | 9.49 | 9.30 | 9.30 | 9.30 | 0.54% | 7,038,832 |
| May 13, 2026 | 9.60 | 9.64 | 9.24 | 9.25 | 9.25 | -4.24% | 6,190,931 |
| May 12, 2026 | 9.70 | 9.77 | 9.60 | 9.66 | 9.66 | -0.41% | 4,622,521 |
| May 11, 2026 | 9.82 | 9.87 | 9.67 | 9.70 | 9.70 | -1.42% | 5,522,099 |
| May 8, 2026 | 9.84 | 9.87 | 9.75 | 9.84 | 9.84 | 0.51% | 3,594,631 |
| May 7, 2026 | 9.85 | 9.91 | 9.76 | 9.79 | 9.79 | -0.51% | 4,381,869 |
| May 6, 2026 | 9.86 | 9.91 | 9.81 | 9.84 | 9.84 | 1.44% | 4,553,997 |
| May 5, 2026 | 9.67 | 9.78 | 9.60 | 9.70 | 9.70 | 0.62% | 3,788,855 |
| May 4, 2026 | 9.73 | 9.79 | 9.62 | 9.64 | 9.64 | -1.53% | 4,240,940 |
| May 1, 2026 | 9.78 | 9.82 | 9.72 | 9.79 | 9.79 | 0.10% | 5,658,186 |
| Apr 30, 2026 | 9.67 | 9.95 | 9.66 | 9.78 | 9.78 | 1.24% | 8,629,013 |
| Apr 29, 2026 | 9.90 | 10.01 | 9.62 | 9.66 | 9.66 | -1.93% | 7,958,362 |
| Apr 28, 2026 | 10.15 | 10.22 | 9.81 | 9.85 | 9.85 | -2.67% | 7,428,716 |
| Apr 27, 2026 | 10.16 | 10.25 | 10.11 | 10.12 | 10.12 | -0.10% | 5,345,766 |
| Apr 24, 2026 | 10.10 | 10.18 | 10.05 | 10.13 | 10.13 | 0.10% | 4,099,605 |
| Apr 23, 2026 | 10.18 | 10.22 | 10.05 | 10.12 | 10.12 | -0.59% | 3,956,636 |
| Apr 22, 2026 | 10.24 | 10.27 | 10.11 | 10.18 | 10.18 | 0.10% | 4,285,327 |
| Apr 21, 2026 | 10.10 | 10.24 | 10.10 | 10.17 | 10.17 | 0.69% | 4,872,507 |
| Apr 20, 2026 | 10.07 | 10.13 | 9.97 | 10.10 | 10.10 | -0.59% | 5,639,827 |
| Apr 17, 2026 | 10.11 | 10.21 | 10.04 | 10.16 | 10.16 | 2.01% | 6,910,848 |
| Apr 16, 2026 | 10.21 | 10.21 | 9.95 | 9.96 | 9.96 | -2.16% | 6,271,280 |
| Apr 15, 2026 | 10.14 | 10.18 | 10.06 | 10.18 | 10.18 | 0.59% | 5,627,221 |
| Apr 14, 2026 | 10.14 | 10.20 | 10.02 | 10.12 | 10.12 | 0.30% | 5,727,925 |
| Apr 13, 2026 | 9.84 | 10.09 | 9.80 | 10.09 | 10.09 | 1.51% | 5,724,524 |
| Apr 10, 2026 | 9.90 | 9.94 | 9.85 | 9.94 | 9.94 | 0.30% | 4,308,599 |
| Apr 9, 2026 | 9.76 | 10.01 | 9.76 | 9.91 | 9.91 | 1.23% | 6,075,105 |
| Apr 8, 2026 | 9.81 | 9.85 | 9.64 | 9.79 | 9.79 | 3.05% | 8,411,828 |
| Apr 7, 2026 | 9.62 | 9.67 | 9.42 | 9.50 | 9.50 | -1.45% | 8,320,505 |
| Apr 6, 2026 | 9.38 | 9.66 | 9.37 | 9.64 | 9.64 | 2.77% | 8,663,238 |
| Apr 2, 2026 | 9.33 | 9.64 | 9.26 | 9.63 | 9.38 | 1.69% | 8,459,407 |
| Apr 1, 2026 | 9.52 | 9.55 | 9.41 | 9.47 | 9.22 | -0.11% | 8,026,553 |
| Mar 31, 2026 | 9.29 | 9.51 | 9.27 | 9.48 | 9.23 | 3.16% | 8,209,827 |
| Mar 30, 2026 | 9.19 | 9.30 | 9.14 | 9.19 | 8.95 | 0.55% | 7,557,070 |
| Mar 27, 2026 | 9.23 | 9.33 | 9.11 | 9.14 | 8.90 | -1.83% | 9,048,849 |