Rithm Capital Corp. (RITM-PB) NYSE
25.18
-0.01(-0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.18
-0.01(-0.04%)
Currency In USD
If you invested $1000 in Rithm Capital Corp. (RITM-PB) since IPO date, it would be worth $1,755.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,529.77, while $1000 invested 1 year ago would be worth $1,081.15. This corresponds to total returns of 75.59%, 52.98%, 8.12%, respectively, with annualized returns of 8.6%, 8.87%, 8.12%.
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 01, 2026 | 25.16 | 25.19 | 25.19 | 25.27 | 25.14 | 16,457 |
| May 29, 2026 | 25.2 | 25.16 | 25.16 | 25.2 | 25.11 | 8,614 |
| May 28, 2026 | 25.18 | 25.19 | 25.19 | 25.19 | 25.09 | 13,040 |
| May 27, 2026 | 25.25 | 25.18 | 25.18 | 25.26 | 25.14 | 8,677 |
| May 26, 2026 | 25.29 | 25.24 | 25.24 | 25.29 | 25.18 | 12,029 |
| May 22, 2026 | 25.19 | 25.23 | 25.23 | 25.24 | 25.13 | 24,959 |
| May 21, 2026 | 25.25 | 25.19 | 25.19 | 25.27 | 25.12 | 8,060 |
| May 20, 2026 | 25.1 | 25.2 | 25.2 | 25.21 | 25.1 | 12,872 |
| May 19, 2026 | 25.16 | 25.16 | 25.16 | 25.19 | 25.11 | 17,066 |
| May 18, 2026 | 25.29 | 25.21 | 25.21 | 25.29 | 25.2 | 34,280 |
| May 15, 2026 | 25.21 | 25.23 | 25.23 | 25.28 | 25.15 | 15,908 |
| May 14, 2026 | 25.29 | 25.21 | 25.21 | 25.3 | 25.2 | 23,500 |
| May 13, 2026 | 25.23 | 25.25 | 25.25 | 25.3 | 25.19 | 51,129 |
| May 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.2 | 28,283 |
| May 11, 2026 | 25.22 | 25.25 | 25.25 | 25.27 | 25.2 | 29,361 |
| May 08, 2026 | 25.25 | 25.24 | 25.24 | 25.3 | 25.18 | 33,891 |
| May 07, 2026 | 25.17 | 25.22 | 25.22 | 25.25 | 25.17 | 42,428 |
| May 06, 2026 | 25.05 | 25.17 | 25.17 | 25.24 | 25.05 | 37,335 |
| May 05, 2026 | 25.01 | 25.08 | 25.08 | 25.11 | 25.01 | 20,296 |
| May 04, 2026 | 25.13 | 25.03 | 25.03 | 25.13 | 25.03 | 28,348 |
| May 01, 2026 | 25.03 | 25.1 | 25.1 | 25.1 | 24.98 | 37,773 |
| April 30, 2026 | 25.64 | 25.6 | 25.6 | 25.64 | 25.49 | 28,804 |
| April 29, 2026 | 25.52 | 25.57 | 25.57 | 25.61 | 25.5 | 30,089 |
| April 28, 2026 | 25.52 | 25.55 | 25.55 | 25.61 | 25.47 | 19,020 |
| April 27, 2026 | 25.5 | 25.6 | 25.6 | 25.63 | 25.5 | 37,472 |
| April 24, 2026 | 25.65 | 25.52 | 25.52 | 25.66 | 25.43 | 34,850 |
| April 23, 2026 | 25.62 | 25.62 | 25.62 | 25.63 | 25.56 | 27,235 |
| April 22, 2026 | 25.5 | 25.61 | 25.61 | 25.62 | 25.5 | 23,492 |
| April 21, 2026 | 25.37 | 25.46 | 25.46 | 25.53 | 25.37 | 24,676 |
| April 20, 2026 | 25.32 | 25.44 | 25.44 | 25.56 | 25.32 | 57,046 |
| April 17, 2026 | 25.3 | 25.25 | 25.25 | 25.35 | 25.23 | 54,817 |
| April 16, 2026 | 25.19 | 25.22 | 25.22 | 25.29 | 25.12 | 36,420 |
| April 15, 2026 | 25 | 25.14 | 25.14 | 25.19 | 24.98 | 46,753 |
| April 14, 2026 | 25 | 25 | 25 | 25.08 | 24.98 | 50,871 |
| April 13, 2026 | 25 | 24.94 | 24.94 | 25.05 | 24.91 | 46,688 |
| April 10, 2026 | 24.99 | 24.98 | 24.98 | 25 | 24.93 | 36,085 |
| April 09, 2026 | 24.96 | 25 | 25 | 25.07 | 24.95 | 33,544 |
| April 08, 2026 | 24.95 | 25 | 25 | 25.03 | 24.95 | 51,504 |
| April 07, 2026 | 24.8 | 24.92 | 24.92 | 25 | 24.8 | 23,978 |
| April 06, 2026 | 24.69 | 24.8 | 24.8 | 24.95 | 24.55 | 28,255 |
| April 02, 2026 | 24.36 | 24.7 | 24.7 | 24.72 | 24.31 | 13,902 |
| April 01, 2026 | 24.26 | 24.38 | 24.38 | 24.62 | 24.25 | 32,472 |
| March 31, 2026 | 24.32 | 24.24 | 24.24 | 24.45 | 24.2 | 127,787 |
| March 30, 2026 | 24.25 | 24.29 | 24.29 | 24.5 | 24.25 | 23,122 |
| March 27, 2026 | 24.48 | 24.25 | 24.25 | 24.57 | 24.25 | 30,752 |
| March 26, 2026 | 24.58 | 24.43 | 24.43 | 24.66 | 24.34 | 32,114 |
| March 25, 2026 | 24.49 | 24.45 | 24.45 | 24.54 | 24.43 | 34,257 |
| March 24, 2026 | 24.4 | 24.32 | 24.32 | 24.46 | 24.22 | 118,486 |
| March 23, 2026 | 24.42 | 24.48 | 24.48 | 24.55 | 24.3 | 52,798 |
| March 20, 2026 | 24.85 | 24.45 | 24.45 | 24.85 | 24.2 | 187,646 |
| March 19, 2026 | 24.85 | 24.92 | 24.92 | 24.95 | 24.64 | 42,379 |
| March 18, 2026 | 24.97 | 24.9 | 24.9 | 24.97 | 24.86 | 40,790 |
| March 17, 2026 | 24.82 | 24.98 | 24.98 | 25.02 | 24.82 | 46,597 |
| March 16, 2026 | 25.08 | 24.88 | 24.88 | 25.09 | 24.7 | 85,101 |
| March 13, 2026 | 25.18 | 25.03 | 25.03 | 25.18 | 24.98 | 26,605 |
| March 12, 2026 | 25.01 | 25.08 | 25.08 | 25.08 | 24.9 | 47,466 |
| March 11, 2026 | 25.15 | 25.01 | 25.01 | 25.15 | 24.97 | 26,088 |
| March 10, 2026 | 25.15 | 25.1 | 25.1 | 25.21 | 25.07 | 19,558 |
| March 09, 2026 | 25.22 | 25.15 | 25.15 | 25.22 | 25.1 | 35,018 |
| March 06, 2026 | 25.14 | 25.21 | 25.21 | 25.22 | 25.14 | 27,920 |