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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.62	24.59	24.59	24.62	24.56	35,571
September 25, 2025	24.62	24.58	24.58	24.68	24.56	54,794
September 24, 2025	24.65	24.58	24.58	24.65	24.58	70,411
September 23, 2025	24.6	24.63	24.63	24.65	24.6	64,718
September 22, 2025	24.73	24.63	24.63	24.79	24.62	84,670
September 19, 2025	24.8	24.7	24.7	24.84	24.68	81,230
September 18, 2025	24.91	24.78	24.78	24.92	24.78	75,810
September 17, 2025	25.01	24.9	24.9	25.03	24.89	78,549
September 16, 2025	25	25.01	25.01	25.03	24.98	13,368
September 15, 2025	24.95	25.01	25.01	25.01	24.93	6,098
September 12, 2025	24.89	24.87	24.87	24.96	24.87	69,839
September 11, 2025	25.05	24.88	24.88	25.05	24.85	43,501
September 10, 2025	24.99	25	25	25.04	24.99	29,807
September 09, 2025	24.99	25.02	25.02	25.05	24.94	33,124
September 08, 2025	25	24.99	24.99	25.03	24.97	24,116
September 05, 2025	24.96	24.96	24.96	25	24.93	25,517
September 04, 2025	24.94	24.97	24.97	25	24.91	39,267
September 03, 2025	24.88	24.9	24.9	24.92	24.72	160,698
September 02, 2025	24.79	24.84	24.84	24.92	24.79	38,899
August 29, 2025	24.94	24.77	24.77	24.94	24.76	142,431
August 28, 2025	24.87	24.9	24.9	24.91	24.82	56,200
August 27, 2025	24.77	24.82	24.82	24.87	24.77	13,591
August 26, 2025	24.85	24.84	24.84	24.87	24.77	17,316
August 25, 2025	24.91	24.85	24.85	24.91	24.85	22,037
August 22, 2025	24.88	24.91	24.91	24.91	24.83	17,916
August 21, 2025	24.85	24.82	24.82	24.89	24.8	16,409
August 20, 2025	24.9	24.85	24.85	24.91	24.83	40,760
August 19, 2025	24.85	24.87	24.87	24.89	24.8	11,281
August 18, 2025	24.81	24.85	24.85	24.9	24.77	32,552
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

Rithm Capital Corp. (RITM-PC) NYSE