Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
8.64
+0.02 (0.23%)
At close: Oct 9, 2026, 4:00 PM EDT
8.66
+0.02 (0.21%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Rithm Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.64 | 8.65 | 8.54 | 8.64 | 8.64 | 0.23% | 5,008,176 |
| Oct 8, 2026 | 8.48 | 8.65 | 8.40 | 8.62 | 8.62 | 1.06% | 9,122,986 |
| Oct 7, 2026 | 8.57 | 8.61 | 8.42 | 8.53 | 8.53 | -1.50% | 7,945,000 |
| Oct 6, 2026 | 8.82 | 8.84 | 8.62 | 8.66 | 8.66 | -0.92% | 6,203,505 |
| Oct 5, 2026 | 8.71 | 8.81 | 8.64 | 8.74 | 8.74 | 0.34% | 6,899,135 |
| Oct 2, 2026 | 8.90 | 8.99 | 8.67 | 8.71 | 8.71 | -0.46% | 6,639,373 |
| Oct 1, 2026 | 8.68 | 8.80 | 8.60 | 8.75 | 8.75 | 0.81% | 10,782,683 |
| Sep 30, 2026 | 9.20 | 9.21 | 8.91 | 8.93 | 8.68 | -2.08% | 10,193,331 |
| Sep 29, 2026 | 9.08 | 9.18 | 9.02 | 9.12 | 8.86 | 0.44% | 8,033,223 |
| Sep 28, 2026 | 9.07 | 9.17 | 8.95 | 9.08 | 8.83 | -0.55% | 8,633,788 |
| Sep 25, 2026 | 9.13 | 9.31 | 9.05 | 9.13 | 8.87 | 0.11% | 8,030,949 |
| Sep 24, 2026 | 9.43 | 9.44 | 9.10 | 9.12 | 8.86 | -3.18% | 8,371,314 |
| Sep 23, 2026 | 9.58 | 9.61 | 9.40 | 9.42 | 9.16 | -2.28% | 3,861,179 |
| Sep 22, 2026 | 9.65 | 9.71 | 9.57 | 9.64 | 9.37 | 0.94% | 4,241,342 |
| Sep 21, 2026 | 9.44 | 9.56 | 9.40 | 9.55 | 9.28 | 2.14% | 4,677,470 |
| Sep 18, 2026 | 9.49 | 9.50 | 9.32 | 9.35 | 9.09 | -1.48% | 11,121,600 |
| Sep 17, 2026 | 9.68 | 9.68 | 9.47 | 9.49 | 9.22 | 0.11% | 4,318,047 |
| Sep 16, 2026 | 9.65 | 9.70 | 9.41 | 9.48 | 9.21 | -0.94% | 4,675,850 |
| Sep 15, 2026 | 9.70 | 9.74 | 9.56 | 9.57 | 9.30 | -2.05% | 4,847,185 |
| Sep 14, 2026 | 9.70 | 9.82 | 9.67 | 9.77 | 9.50 | 0.31% | 5,031,073 |
| Sep 11, 2026 | 9.75 | 9.79 | 9.62 | 9.74 | 9.47 | 0.83% | 6,250,352 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.65 | 9.66 | 9.39 | -2.03% | 4,258,296 |
| Sep 9, 2026 | 9.95 | 10.03 | 9.85 | 9.86 | 9.58 | -0.90% | 5,535,012 |
| Sep 8, 2026 | 10.07 | 10.14 | 9.93 | 9.95 | 9.67 | -1.29% | 5,903,752 |
| Sep 4, 2026 | 10.01 | 10.14 | 9.98 | 10.08 | 9.80 | 0.30% | 3,595,863 |
| Sep 3, 2026 | 10.13 | 10.14 | 9.94 | 10.05 | 9.77 | 0.30% | 7,661,051 |
| Sep 2, 2026 | 9.91 | 10.07 | 9.91 | 10.02 | 9.74 | 1.31% | 4,672,034 |
| Sep 1, 2026 | 9.99 | 10.07 | 9.89 | 9.89 | 9.61 | -1.40% | 4,502,045 |
| Aug 31, 2026 | 10.05 | 10.11 | 9.97 | 10.03 | 9.75 | -0.50% | 4,301,102 |
| Aug 28, 2026 | 10.07 | 10.13 | 10.04 | 10.08 | 9.80 | 0.70% | 3,358,594 |
| Aug 27, 2026 | 10.05 | 10.17 | 9.99 | 10.01 | 9.73 | -0.69% | 3,830,633 |
| Aug 26, 2026 | 10.16 | 10.17 | 10.06 | 10.08 | 9.80 | -0.88% | 3,220,710 |
| Aug 25, 2026 | 10.25 | 10.26 | 10.16 | 10.17 | 9.89 | -0.78% | 3,418,458 |
| Aug 24, 2026 | 10.26 | 10.30 | 10.21 | 10.25 | 9.96 | 0.59% | 4,709,162 |
| Aug 21, 2026 | 10.23 | 10.30 | 10.16 | 10.19 | 9.90 | 0.30% | 4,624,700 |
| Aug 20, 2026 | 10.33 | 10.37 | 10.14 | 10.16 | 9.88 | -2.12% | 3,335,213 |
| Aug 19, 2026 | 10.29 | 10.47 | 10.28 | 10.38 | 10.09 | 1.76% | 4,048,911 |
| Aug 18, 2026 | 10.31 | 10.33 | 10.20 | 10.20 | 9.91 | -0.58% | 3,034,712 |
| Aug 17, 2026 | 10.32 | 10.36 | 10.23 | 10.26 | 9.97 | -0.97% | 2,726,379 |
| Aug 14, 2026 | 10.41 | 10.45 | 10.34 | 10.36 | 10.07 | - | 3,459,556 |
| Aug 13, 2026 | 10.30 | 10.38 | 10.24 | 10.36 | 10.07 | 1.27% | 3,893,705 |
| Aug 12, 2026 | 10.29 | 10.32 | 10.19 | 10.23 | 9.94 | -0.20% | 2,763,524 |
| Aug 11, 2026 | 10.09 | 10.34 | 10.04 | 10.25 | 9.96 | 1.38% | 4,895,352 |
| Aug 10, 2026 | 10.14 | 10.15 | 9.98 | 10.11 | 9.83 | -0.79% | 5,963,854 |
| Aug 7, 2026 | 10.00 | 10.27 | 9.95 | 10.19 | 9.90 | 2.52% | 4,840,646 |
| Aug 6, 2026 | 10.14 | 10.15 | 9.91 | 9.94 | 9.66 | -1.58% | 5,416,350 |
| Aug 5, 2026 | 10.27 | 10.28 | 10.06 | 10.10 | 9.82 | -1.46% | 7,058,742 |
| Aug 4, 2026 | 10.00 | 10.27 | 9.92 | 10.25 | 9.96 | 1.89% | 7,714,331 |
| Aug 3, 2026 | 9.94 | 10.14 | 9.92 | 10.06 | 9.78 | 1.82% | 7,336,605 |
| Jul 31, 2026 | 9.87 | 9.90 | 9.72 | 9.88 | 9.60 | 0.10% | 6,829,279 |