Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.85
-0.27 (-2.67%)
At close: Apr 28, 2026, 4:00 PM EDT
9.92
+0.07 (0.71%)
After-hours: Apr 28, 2026, 7:26 PM EDT
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.15 | 10.22 | 9.81 | 9.85 | 9.85 | -2.67% | 7,402,964 |
| Apr 27, 2026 | 10.16 | 10.25 | 10.11 | 10.12 | 10.12 | -0.10% | 5,337,136 |
| Apr 24, 2026 | 10.10 | 10.18 | 10.05 | 10.13 | 10.13 | 0.10% | 3,987,265 |
| Apr 23, 2026 | 10.18 | 10.22 | 10.05 | 10.12 | 10.12 | -0.59% | 3,954,722 |
| Apr 22, 2026 | 10.24 | 10.27 | 10.11 | 10.18 | 10.18 | 0.10% | 4,231,038 |
| Apr 21, 2026 | 10.10 | 10.24 | 10.10 | 10.17 | 10.17 | 0.69% | 4,863,245 |
| Apr 20, 2026 | 10.07 | 10.13 | 9.97 | 10.10 | 10.10 | -0.59% | 5,300,664 |
| Apr 17, 2026 | 10.11 | 10.21 | 10.04 | 10.16 | 10.16 | 2.01% | 6,898,698 |
| Apr 16, 2026 | 10.21 | 10.21 | 9.95 | 9.96 | 9.96 | -2.16% | 6,250,923 |
| Apr 15, 2026 | 10.14 | 10.18 | 10.06 | 10.18 | 10.18 | 0.59% | 5,616,668 |
| Apr 14, 2026 | 10.14 | 10.20 | 10.02 | 10.12 | 10.12 | 0.30% | 5,706,297 |
| Apr 13, 2026 | 9.84 | 10.09 | 9.80 | 10.09 | 10.09 | 1.51% | 5,714,215 |
| Apr 10, 2026 | 9.90 | 9.94 | 9.85 | 9.94 | 9.94 | 0.30% | 4,305,120 |
| Apr 9, 2026 | 9.76 | 10.01 | 9.76 | 9.91 | 9.91 | 1.23% | 6,069,436 |
| Apr 8, 2026 | 9.81 | 9.85 | 9.64 | 9.79 | 9.79 | 3.05% | 8,221,083 |
| Apr 7, 2026 | 9.62 | 9.67 | 9.42 | 9.50 | 9.50 | -1.45% | 8,219,196 |
| Apr 6, 2026 | 9.38 | 9.66 | 9.37 | 9.64 | 9.64 | 0.10% | 8,457,275 |
| 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 |
| Mar 26, 2026 | 9.12 | 9.33 | 9.11 | 9.31 | 9.07 | 0.76% | 10,208,724 |
| Mar 25, 2026 | 9.25 | 9.42 | 9.17 | 9.24 | 9.00 | 1.09% | 11,418,259 |
| Mar 24, 2026 | 8.94 | 9.19 | 8.91 | 9.14 | 8.90 | 0.88% | 12,080,168 |
| Mar 23, 2026 | 8.77 | 9.14 | 8.65 | 9.06 | 8.82 | 3.31% | 19,969,490 |
| Mar 20, 2026 | 9.02 | 9.05 | 8.43 | 8.77 | 8.54 | -2.88% | 121,899,534 |
| Mar 19, 2026 | 9.05 | 9.18 | 8.97 | 9.03 | 8.80 | -0.33% | 16,094,261 |
| Mar 18, 2026 | 9.29 | 9.34 | 9.05 | 9.06 | 8.82 | -3.21% | 10,765,395 |
| Mar 17, 2026 | 9.48 | 9.61 | 9.34 | 9.36 | 9.12 | -0.32% | 9,354,480 |
| Mar 16, 2026 | 9.62 | 9.68 | 9.36 | 9.39 | 9.15 | -0.63% | 8,513,906 |
| Mar 13, 2026 | 9.71 | 9.77 | 9.44 | 9.45 | 9.20 | -1.56% | 8,773,230 |
| Mar 12, 2026 | 9.79 | 9.82 | 9.58 | 9.60 | 9.35 | -2.74% | 11,484,234 |
| Mar 11, 2026 | 9.91 | 9.99 | 9.81 | 9.87 | 9.61 | -0.60% | 9,884,295 |
| Mar 10, 2026 | 9.85 | 10.04 | 9.74 | 9.93 | 9.67 | 0.91% | 15,362,737 |
| Mar 9, 2026 | 9.67 | 9.91 | 9.59 | 9.84 | 9.58 | 1.97% | 16,755,033 |
| Mar 6, 2026 | 9.68 | 9.71 | 9.41 | 9.65 | 9.40 | -1.33% | 7,700,794 |
| Mar 5, 2026 | 9.70 | 9.92 | 9.65 | 9.78 | 9.53 | 0.20% | 12,421,002 |
| Mar 4, 2026 | 10.03 | 10.10 | 9.73 | 9.76 | 9.51 | -1.91% | 12,655,289 |
| Mar 3, 2026 | 9.90 | 10.09 | 9.81 | 9.95 | 9.69 | -1.39% | 9,254,615 |
| Mar 2, 2026 | 9.90 | 10.18 | 9.75 | 10.09 | 9.83 | 0.40% | 11,613,964 |
| Feb 27, 2026 | 10.35 | 10.35 | 10.03 | 10.05 | 9.79 | -3.37% | 12,748,324 |
| Feb 26, 2026 | 10.27 | 10.42 | 10.22 | 10.40 | 10.13 | 1.76% | 7,822,595 |
| Feb 25, 2026 | 10.15 | 10.24 | 10.00 | 10.22 | 9.95 | 0.69% | 7,141,165 |
| Feb 24, 2026 | 10.02 | 10.16 | 9.86 | 10.15 | 9.89 | 1.40% | 10,429,048 |
| Feb 23, 2026 | 10.45 | 10.53 | 10.00 | 10.01 | 9.75 | -4.21% | 10,618,102 |
| Feb 20, 2026 | 10.58 | 10.61 | 10.45 | 10.45 | 10.18 | -1.23% | 7,164,624 |
| Feb 19, 2026 | 10.60 | 10.64 | 10.45 | 10.58 | 10.31 | -0.38% | 7,953,861 |
| Feb 18, 2026 | 10.62 | 10.76 | 10.55 | 10.62 | 10.34 | 0.19% | 6,966,680 |
| Feb 17, 2026 | 10.59 | 10.64 | 10.40 | 10.60 | 10.32 | 0.28% | 6,724,667 |