Rithm Capital Corp. - RITM-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.43	25.45	25.45	25.46	25.4	5,743
September 04, 2025	25.36	25.43	25.43	25.43	25.32	6,993
September 03, 2025	25.38	25.35	25.35	25.38	25.32	9,605
September 02, 2025	25.29	25.32	25.32	25.32	25.27	19,186
August 29, 2025	25.34	25.23	25.23	25.41	25.23	86,606
August 28, 2025	25.36	25.37	25.37	25.42	25.36	9,674
August 27, 2025	25.34	25.42	25.42	25.42	25.32	12,718
August 26, 2025	25.43	25.34	25.34	25.43	25.3	15,451
August 25, 2025	25.43	25.41	25.41	25.44	25.31	16,539
August 22, 2025	25.29	25.39	25.39	25.4	25.29	16,905
August 21, 2025	25.39	25.29	25.29	25.39	25.28	12,383
August 20, 2025	25.36	25.39	25.39	25.39	25.35	4,727
August 19, 2025	25.25	25.35	25.35	25.39	25.25	3,792
August 18, 2025	25.42	25.29	25.29	25.42	25.29	21,821
August 15, 2025	25.34	25.38	25.38	25.39	25.3	22,405
August 14, 2025	25.21	25.27	25.27	25.3	25.21	13,302
August 13, 2025	25.3	25.27	25.27	25.3	25.26	19,524
August 12, 2025	25.25	25.26	25.26	25.3	25.21	14,389
August 11, 2025	25.18	25.24	25.24	25.25	25.18	12,607
August 08, 2025	25.17	25.21	25.21	25.24	25.16	12,766
August 07, 2025	25.17	25.17	25.17	25.17	25.13	19,807
August 06, 2025	25.17	25.15	25.15	25.17	25.1	21,754
August 05, 2025	25.18	25.14	25.14	25.18	25.13	33,818
August 04, 2025	25.16	25.17	25.17	25.18	25.13	25,749
August 01, 2025	25.03	25.15	25.15	25.17	25.03	38,808
July 31, 2025	25.67	25.75	25.1	25.75	25.63	62,403
July 30, 2025	25.61	25.6	24.95	25.65	25.23	28,902
July 29, 2025	25.64	25.6	24.95	25.69	25.6	43,812
July 28, 2025	25.65	25.6	24.95	25.65	25.6	21,865
July 25, 2025	25.67	25.61	24.96	25.7	25.59	48,302
July 24, 2025	25.69	25.67	25.01	25.7	25.65	21,853
July 23, 2025	25.68	25.7	25.05	25.71	25.65	14,057
July 22, 2025	25.7	25.68	25.03	25.73	25.66	7,726
July 21, 2025	25.7	25.7	25.05	25.7	25.62	14,424
July 18, 2025	25.68	25.65	24.99	25.69	25.63	9,966
July 17, 2025	25.69	25.67	25.02	25.7	25.61	36,589
July 16, 2025	25.68	25.69	25.04	25.7	25.67	15,164
July 15, 2025	25.62	25.68	25.03	25.7	25.62	22,815
July 14, 2025	25.62	25.65	25	25.68	25.58	11,643
July 11, 2025	25.65	25.63	24.98	25.67	25.58	10,359
July 10, 2025	25.58	25.65	25	25.65	25.58	31,235
July 09, 2025	25.56	25.58	24.93	25.65	25.56	13,268
July 08, 2025	25.57	25.59	24.94	25.61	25.56	24,195
July 07, 2025	25.61	25.57	25.57	25.61	25.54	5,735
July 03, 2025	25.52	25.56	25.56	25.58	25.5	14,258
July 02, 2025	25.38	25.56	25.56	25.58	25.36	29,698
July 01, 2025	25.28	25.38	25.38	25.39	25.28	37,754
June 30, 2025	25.49	25.2	25.2	25.49	25.2	178,710
June 27, 2025	25.45	25.46	25.46	25.53	25.43	9,171
June 26, 2025	25.34	25.45	25.45	25.54	25.33	19,216
June 25, 2025	25.5	25.34	25.34	25.54	25.32	18,166
June 24, 2025	25.47	25.47	25.47	25.55	25.36	9,690
June 23, 2025	25.47	25.51	25.51	25.54	25.44	6,433
June 20, 2025	25.53	25.55	25.55	25.64	25.42	162,432
June 18, 2025	25.32	25.5	25.5	25.5	25.31	14,494
June 17, 2025	25.37	25.49	25.49	25.49	25.37	20,814
June 16, 2025	25.4	25.39	25.39	25.45	25.35	27,943
June 13, 2025	25.38	25.41	25.41	25.42	25.32	21,012
June 12, 2025	25.3	25.32	25.32	25.38	25.3	9,322
June 11, 2025	25.26	25.36	25.36	25.37	25.26	8,113

Rithm Capital Corp. (RITM-PB) NYSE