Rithm Capital Corp. (RITM-PA) NYSE
25.27
+0.05(+0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.27
+0.05(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.25 | 25.27 | 25.27 | 25.33 | 25.24 | 3,101 |
| March 12, 2026 | 25.2 | 25.22 | 25.22 | 25.26 | 25.2 | 3,041 |
| March 11, 2026 | 25.36 | 25.22 | 25.22 | 25.41 | 25.2 | 8,893 |
| March 10, 2026 | 25.32 | 25.38 | 25.38 | 25.48 | 25.32 | 10,282 |
| March 09, 2026 | 25.46 | 25.36 | 25.36 | 25.46 | 25.27 | 14,594 |
| March 06, 2026 | 25.35 | 25.38 | 25.38 | 25.41 | 25.34 | 6,105 |
| March 05, 2026 | 25.4 | 25.4 | 25.4 | 25.59 | 25.4 | 8,751 |
| March 04, 2026 | 25.41 | 25.43 | 25.43 | 25.48 | 25.41 | 8,805 |
| March 03, 2026 | 25.33 | 25.45 | 25.45 | 25.5 | 25.33 | 3,180 |
| March 02, 2026 | 25.42 | 25.47 | 25.47 | 25.53 | 25.42 | 6,925 |
| February 27, 2026 | 25.52 | 25.42 | 25.42 | 25.52 | 25.35 | 31,458 |
| February 26, 2026 | 25.48 | 25.51 | 25.51 | 25.54 | 25.48 | 9,372 |
| February 25, 2026 | 25.48 | 25.49 | 25.49 | 25.52 | 25.48 | 5,580 |
| February 24, 2026 | 25.54 | 25.48 | 25.48 | 25.54 | 25.48 | 8,159 |
| February 23, 2026 | 25.48 | 25.5 | 25.5 | 25.53 | 25.48 | 4,576 |
| February 20, 2026 | 25.49 | 25.51 | 0 | 25.55 | 25.49 | 13,374 |
| February 19, 2026 | 25.5 | 25.56 | 0 | 25.58 | 25.5 | 3,930 |
| February 18, 2026 | 25.57 | 25.5 | 0 | 25.59 | 25.47 | 5,414 |
| February 17, 2026 | 25.45 | 25.46 | 0 | 25.59 | 25.45 | 29,071 |
| February 13, 2026 | 25.42 | 25.49 | 0 | 25.49 | 25.33 | 9,883 |
| February 12, 2026 | 25.43 | 25.38 | 0 | 25.44 | 25.35 | 6,178 |
| February 11, 2026 | 25.31 | 25.44 | 0 | 25.44 | 25.27 | 13,668 |
| February 10, 2026 | 25.25 | 25.35 | 0 | 25.37 | 25.25 | 2,544 |
| February 09, 2026 | 25.28 | 25.29 | 0 | 25.31 | 25.23 | 23,026 |
| February 06, 2026 | 25.31 | 25.38 | 0 | 25.38 | 25.21 | 27,531 |
| February 05, 2026 | 25.25 | 25.3 | 0 | 25.38 | 25.25 | 9,533 |
| February 04, 2026 | 25.29 | 25.38 | 0 | 25.45 | 25.27 | 22,921 |
| February 03, 2026 | 25.2 | 25.35 | 0 | 25.36 | 25.2 | 24,620 |
| February 02, 2026 | 25.14 | 25.2 | 0 | 25.23 | 25.14 | 17,639 |
| January 30, 2026 | 25.26 | 25.2 | 0 | 25.27 | 24.95 | 68,774 |
| January 29, 2026 | 25.8 | 25.77 | 0 | 25.81 | 25.74 | 6,573 |
| January 28, 2026 | 25.81 | 25.76 | 0 | 25.81 | 25.73 | 14,029 |
| January 27, 2026 | 25.75 | 25.78 | 0 | 25.8 | 25.74 | 4,444 |
| January 26, 2026 | 25.8 | 25.81 | 0 | 25.83 | 25.78 | 17,844 |
| January 23, 2026 | 25.78 | 25.78 | 0 | 25.81 | 25.75 | 16,405 |
| January 22, 2026 | 25.72 | 25.73 | 0 | 25.8 | 25.72 | 4,899 |
| January 21, 2026 | 25.6 | 25.66 | 0 | 25.73 | 25.6 | 3,858 |
| January 20, 2026 | 25.68 | 25.61 | 0 | 25.68 | 25.57 | 21,722 |
| January 16, 2026 | 25.71 | 25.68 | 0 | 25.71 | 25.67 | 5,224 |
| January 15, 2026 | 25.61 | 25.66 | 0 | 25.68 | 25.61 | 8,461 |
| January 14, 2026 | 25.7 | 25.63 | 0 | 25.7 | 25.6 | 14,041 |
| January 13, 2026 | 25.68 | 25.66 | 0 | 25.73 | 25.61 | 13,605 |
| January 12, 2026 | 25.66 | 25.68 | 0 | 25.68 | 25.63 | 9,884 |
| January 09, 2026 | 25.71 | 25.68 | 0 | 25.74 | 25.68 | 12,258 |
| January 08, 2026 | 25.72 | 25.67 | 0 | 25.73 | 25.61 | 5,904 |
| January 07, 2026 | 25.73 | 25.72 | 0 | 25.73 | 25.65 | 1,722 |
| January 06, 2026 | 25.61 | 25.66 | 0 | 25.72 | 25.61 | 8,911 |
| January 05, 2026 | 25.57 | 25.6 | 0 | 25.66 | 25.57 | 10,960 |
| January 02, 2026 | 25.58 | 25.56 | 0 | 25.58 | 25.48 | 8,260 |
| December 31, 2025 | 25.54 | 25.57 | 0 | 25.58 | 25.5 | 13,404 |
| December 30, 2025 | 25.44 | 25.51 | 0 | 25.53 | 25.44 | 4,726 |
| December 29, 2025 | 25.52 | 25.51 | 0 | 25.52 | 25.45 | 5,049 |
| December 26, 2025 | 25.52 | 25.49 | 0 | 25.55 | 25.45 | 3,508 |
| December 24, 2025 | 25.4 | 25.48 | 0 | 25.48 | 25.4 | 2,101 |
| December 23, 2025 | 25.48 | 25.42 | 0 | 25.48 | 25.41 | 8,281 |
| December 22, 2025 | 25.43 | 25.45 | 0 | 25.47 | 25.41 | 6,752 |
| December 19, 2025 | 25.46 | 25.42 | 0 | 25.46 | 25.42 | 2,727 |
| December 18, 2025 | 25.41 | 25.43 | 0 | 25.46 | 25.41 | 5,297 |
| December 17, 2025 | 25.45 | 25.42 | 0 | 25.45 | 25.34 | 16,585 |
| December 16, 2025 | 25.37 | 25.32 | 0 | 25.42 | 25.3 | 5,142 |