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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.91	24.83	24.83	24.94	24.77	55,977
August 14, 2025	24.84	24.83	24.83	24.84	24.78	30,808
August 13, 2025	24.76	24.81	24.81	24.83	24.76	72,334
August 12, 2025	24.74	24.79	24.79	24.8	24.73	45,092
August 11, 2025	24.75	24.74	24.74	24.75	24.67	61,170
August 08, 2025	24.84	24.75	24.75	24.84	24.75	52,639
August 07, 2025	24.76	24.79	24.79	24.82	24.75	36,289
August 06, 2025	24.85	24.77	24.77	24.85	24.73	36,026
August 05, 2025	24.74	24.75	24.75	24.85	24.72	63,230
August 04, 2025	24.75	24.72	24.72	24.83	24.68	66,785
August 01, 2025	24.7	24.76	24.76	24.76	24.66	58,710
July 31, 2025	25.11	25.29	24.68	25.31	24.7	98,165
July 30, 2025	25.07	25.1	24.49	25.11	25.05	13,387
July 29, 2025	25.1	25.06	24.45	25.12	25.05	40,319
July 28, 2025	25.09	25.06	24.45	25.11	25.01	36,120
July 25, 2025	25.09	25.07	25.07	25.13	25.07	21,716
July 24, 2025	25.06	25.04	25.04	25.09	25.02	28,221
July 23, 2025	25	25.08	25.08	25.08	25	16,498
July 22, 2025	25	25.03	25.03	25.05	25	31,345
July 21, 2025	25	25.03	25.03	25.04	25	25,681
July 18, 2025	25.01	25	25	25.04	24.99	13,554
July 17, 2025	25.01	25	25	25.04	24.98	23,412
July 16, 2025	24.97	24.99	24.99	25	24.97	50,517
July 15, 2025	24.99	24.99	24.99	24.99	24.94	37,604
July 14, 2025	24.96	24.96	24.96	24.98	24.94	17,642
July 11, 2025	24.89	24.94	24.94	24.95	24.89	11,318
July 10, 2025	24.92	24.92	24.92	24.95	24.88	129,057
July 09, 2025	24.92	24.91	24.91	24.92	24.81	149,064
July 08, 2025	24.88	24.88	24.88	24.89	24.85	39,259
July 07, 2025	24.82	24.87	24.87	24.92	24.8	32,964
July 03, 2025	24.75	24.84	24.84	24.92	24.75	54,219
July 02, 2025	24.66	24.75	24.75	24.78	24.66	17,371
July 01, 2025	24.59	24.67	24.67	24.74	24.53	29,145
June 30, 2025	24.85	24.5	24.5	24.89	24.4	274,620
June 27, 2025	24.88	24.82	24.82	24.88	24.82	36,530
June 26, 2025	24.87	24.83	24.83	24.87	24.8	31,767
June 25, 2025	24.77	24.75	24.75	24.86	24.75	16,414
June 24, 2025	24.69	24.77	24.77	24.85	24.69	13,615
June 23, 2025	24.63	24.68	24.68	24.75	24.63	13,342
June 20, 2025	24.78	24.65	24.65	24.83	24.65	40,713
June 18, 2025	24.63	24.72	24.72	24.74	24.63	8,067
June 17, 2025	24.7	24.63	24.63	24.7	24.6	15,492
June 16, 2025	24.71	24.69	24.69	24.77	24.62	31,026
June 13, 2025	24.75	24.61	24.61	24.8	24.59	16,047
June 12, 2025	24.76	24.75	24.75	24.79	24.73	6,443
June 11, 2025	24.63	24.78	24.78	24.8	24.63	12,486
June 10, 2025	24.7	24.66	24.66	24.75	24.66	12,698
June 09, 2025	24.69	24.65	24.65	24.7	24.61	10,079
June 06, 2025	24.64	24.64	24.64	24.79	24.55	56,389
June 05, 2025	24.74	24.62	24.62	24.85	24.62	94,623
June 04, 2025	24.56	24.69	24.69	24.73	24.56	63,867
June 03, 2025	24.41	24.56	24.56	24.72	24.41	41,375
June 02, 2025	24.42	24.41	24.41	24.45	24.38	18,008
May 30, 2025	24.63	24.36	24.36	24.74	24.27	90,738
May 29, 2025	24.55	24.56	24.56	24.68	24.54	10,817
May 28, 2025	24.75	24.56	24.56	24.75	24.54	10,135
May 27, 2025	24.58	24.6	24.6	24.65	24.47	17,142
May 23, 2025	24.45	24.54	24.54	24.58	24.38	14,251
May 22, 2025	24.6	24.5	24.5	24.74	24.28	68,349
May 21, 2025	24.75	24.64	24.64	24.75	24.6	53,728

Rithm Capital Corp. (RITM-PC) NYSE