Rithm Capital Corp. (RITM-PA) NYSE
25.31
-0.025(-0.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.31
-0.025(-0.10%)
Currency In USD
If you invested $1000 in Rithm Capital Corp. (RITM-PA) since IPO date, it would be worth $1,778.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,527.16, while $1000 invested 1 year ago would be worth $1,084.65. This corresponds to total returns of 77.83%, 52.72%, 8.47%, respectively, with annualized returns of 8.65%, 8.83%, 8.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.26 | 25.31 | 25.31 | 25.34 | 25.25 | 5,336 |
| June 01, 2026 | 25.28 | 25.33 | 25.33 | 25.33 | 25.25 | 5,101 |
| May 29, 2026 | 25.35 | 25.25 | 25.25 | 25.35 | 25.25 | 19,885 |
| May 28, 2026 | 25.35 | 25.35 | 25.35 | 25.42 | 25.35 | 6,107 |
| May 27, 2026 | 25.35 | 25.38 | 25.38 | 25.45 | 25.35 | 2,422 |
| May 26, 2026 | 25.35 | 25.39 | 25.39 | 25.41 | 25.3 | 6,064 |
| May 22, 2026 | 25.39 | 25.35 | 25.35 | 25.39 | 25.3 | 1,954 |
| May 21, 2026 | 25.32 | 25.4 | 25.4 | 25.4 | 25.32 | 9,393 |
| May 20, 2026 | 25.26 | 25.29 | 25.29 | 25.34 | 25.25 | 10,412 |
| May 19, 2026 | 25.31 | 25.29 | 25.29 | 25.31 | 25.25 | 6,565 |
| May 18, 2026 | 25.29 | 25.31 | 25.31 | 25.33 | 25.26 | 11,451 |
| May 15, 2026 | 25.31 | 25.28 | 25.28 | 25.33 | 25.25 | 23,564 |
| May 14, 2026 | 25.29 | 25.28 | 25.28 | 25.32 | 25.21 | 10,898 |
| May 13, 2026 | 25.26 | 25.29 | 25.29 | 25.34 | 25.26 | 7,348 |
| May 12, 2026 | 25.34 | 25.32 | 25.32 | 25.34 | 25.16 | 20,865 |
| May 11, 2026 | 25.33 | 25.29 | 25.29 | 25.33 | 25.15 | 11,265 |
| May 08, 2026 | 25.18 | 25.25 | 25.25 | 25.25 | 25.09 | 48,203 |
| May 07, 2026 | 25.26 | 25.18 | 25.18 | 25.34 | 25.18 | 19,833 |
| May 06, 2026 | 25.29 | 25.34 | 25.34 | 25.34 | 25.26 | 22,547 |
| May 05, 2026 | 25.27 | 25.3 | 25.3 | 25.31 | 25.25 | 14,484 |
| May 04, 2026 | 25.23 | 25.27 | 25.27 | 25.27 | 25.17 | 17,722 |
| May 01, 2026 | 25.35 | 25.27 | 25.27 | 25.35 | 25.21 | 26,765 |
| April 30, 2026 | 25.71 | 25.77 | 25.77 | 25.77 | 25.71 | 11,196 |
| April 29, 2026 | 25.62 | 25.71 | 25.71 | 25.71 | 25.62 | 4,527 |
| April 28, 2026 | 25.66 | 25.68 | 25.68 | 25.68 | 25.6 | 5,456 |
| April 27, 2026 | 24.99 | 25.73 | 25.73 | 25.73 | 24.99 | 24,065 |
| April 24, 2026 | 25.77 | 25.5 | 25.5 | 25.79 | 25.48 | 40,539 |
| April 23, 2026 | 25.81 | 25.78 | 25.78 | 25.87 | 25.78 | 13,274 |
| April 22, 2026 | 25.65 | 25.8 | 25.8 | 25.83 | 25.65 | 15,789 |
| April 21, 2026 | 25.75 | 25.71 | 25.71 | 25.8 | 25.71 | 17,155 |
| April 20, 2026 | 25.57 | 25.76 | 25.76 | 25.77 | 25.57 | 19,926 |
| April 17, 2026 | 25.6 | 25.65 | 25.65 | 25.67 | 25.59 | 10,018 |
| April 16, 2026 | 25.56 | 25.58 | 25.58 | 25.61 | 25.5 | 9,545 |
| April 15, 2026 | 25.5 | 25.56 | 25.56 | 25.56 | 25.5 | 8,221 |
| April 14, 2026 | 25.54 | 25.48 | 25.48 | 25.56 | 25.48 | 14,708 |
| April 13, 2026 | 25.45 | 25.45 | 25.45 | 25.54 | 25.45 | 12,973 |
| April 10, 2026 | 25.45 | 25.5 | 25.5 | 25.52 | 25.35 | 22,880 |
| April 09, 2026 | 25.27 | 25.5 | 25.5 | 25.52 | 25.27 | 18,149 |
| April 08, 2026 | 25.25 | 25.27 | 25.27 | 25.32 | 25.17 | 24,739 |
| April 07, 2026 | 25.15 | 25.21 | 25.21 | 25.27 | 25.15 | 18,374 |
| April 06, 2026 | 25.06 | 25.13 | 25.13 | 25.29 | 25.06 | 16,155 |
| April 02, 2026 | 24.8 | 25.09 | 25.09 | 25.35 | 24.8 | 29,852 |
| April 01, 2026 | 24.7 | 24.85 | 24.85 | 24.9 | 24.7 | 7,471 |
| March 31, 2026 | 24.79 | 24.76 | 24.76 | 24.88 | 24.69 | 7,934 |
| March 30, 2026 | 24.52 | 24.66 | 24.66 | 24.96 | 24.52 | 13,799 |
| March 27, 2026 | 24.6 | 24.52 | 24.52 | 24.6 | 24.48 | 26,770 |
| March 26, 2026 | 24.72 | 24.62 | 24.62 | 24.81 | 24.57 | 16,393 |
| March 25, 2026 | 24.69 | 24.74 | 24.74 | 24.74 | 24.64 | 10,477 |
| March 24, 2026 | 24.45 | 24.65 | 24.65 | 24.65 | 24.45 | 57,023 |
| March 23, 2026 | 24.7 | 24.67 | 24.67 | 24.78 | 24.55 | 31,732 |
| March 20, 2026 | 24.92 | 24.65 | 24.65 | 24.97 | 24.65 | 32,826 |
| March 19, 2026 | 24.98 | 25.03 | 25.03 | 25.04 | 24.92 | 24,421 |
| March 18, 2026 | 25.1 | 25.06 | 25.06 | 25.1 | 25.05 | 13,232 |
| March 17, 2026 | 25.18 | 25.1 | 25.1 | 25.18 | 25.06 | 11,183 |
| March 16, 2026 | 25.2 | 25.12 | 25.12 | 25.26 | 25.05 | 33,059 |
| 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 |