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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.65	24.67	24.67	24.74	24.65	14,742
December 03, 2025	24.68	24.65	24.65	24.74	24.62	10,341
December 02, 2025	24.68	24.65	24.65	24.7	24.59	19,226
December 01, 2025	24.5	24.71	24.71	24.71	24.5	43,155
November 28, 2025	24.55	24.5	24.5	24.76	24.16	60,374
November 26, 2025	24.76	24.56	24.56	24.76	24.56	30,629
November 25, 2025	24.69	24.67	24.67	24.77	24.64	27,868
November 24, 2025	24.69	24.71	24.71	24.74	24.6	7,982
November 21, 2025	24.53	24.69	24.69	24.8	24.53	12,789
November 20, 2025	24.64	24.54	24.54	24.66	24.51	23,938
November 19, 2025	24.68	24.61	24.61	24.68	24.61	6,171
November 18, 2025	24.69	24.62	24.62	24.78	24.61	19,952
November 17, 2025	24.65	24.66	24.66	24.81	24.61	35,530
November 14, 2025	24.56	24.6	24.6	24.65	24.56	16,938
November 13, 2025	24.64	24.57	24.57	24.65	24.56	17,057
November 12, 2025	24.6	24.64	24.64	24.64	24.56	10,055
November 11, 2025	24.59	24.55	24.55	24.62	24.53	30,364
November 10, 2025	24.64	24.57	24.57	24.64	24.52	17,963
November 07, 2025	24.48	24.56	24.56	24.58	24.4	57,443
November 06, 2025	24.5	24.5	24.5	24.59	24.4	39,219
November 05, 2025	24.54	24.55	24.55	24.6	24.47	55,991
November 04, 2025	24.58	24.54	24.54	24.6	24.5	23,590
November 03, 2025	24.54	24.58	24.58	24.58	24.5	38,946
October 31, 2025	24.57	24.49	24.49	24.65	24.41	117,857
October 30, 2025	24.91	25.1	24.5	25.1	24.91	46,550
October 29, 2025	25.09	24.88	24.88	25.1	24.88	32,639
October 28, 2025	25.2	25.05	25.05	25.2	24.98	29,209
October 27, 2025	25.07	25.2	25.2	25.2	24.98	35,233
October 24, 2025	25.02	25	25	25.07	24.95	16,483
October 23, 2025	25	25.02	25.02	25.08	24.93	17,856
October 22, 2025	25	24.99	24.99	25.09	24.88	35,849
October 21, 2025	24.96	24.88	24.88	25.05	24.88	26,662
October 20, 2025	24.93	24.88	24.88	25.03	24.87	79,939
October 17, 2025	24.79	24.88	24.88	24.92	24.78	14,590
October 16, 2025	24.87	24.79	24.79	24.96	24.78	56,941
October 15, 2025	24.85	24.83	24.83	24.86	24.74	14,634
October 14, 2025	24.68	24.73	24.73	24.79	24.68	9,027
October 13, 2025	24.66	24.74	24.74	24.78	24.64	42,485
October 10, 2025	24.75	24.62	24.62	24.75	24.56	23,661
October 09, 2025	24.63	24.65	24.65	24.71	24.58	23,252
October 08, 2025	24.8	24.6	24.6	24.89	24.52	355,296
October 07, 2025	24.92	24.81	24.81	24.94	24.75	40,541
October 06, 2025	24.82	24.9	24.9	24.91	24.75	25,953
October 03, 2025	24.85	24.82	24.82	24.91	24.76	36,380
October 02, 2025	24.91	24.88	24.88	24.91	24.82	17,163
October 01, 2025	24.65	24.81	24.81	24.83	24.65	24,522
September 30, 2025	24.64	24.62	24.62	24.69	24.4	95,957
September 29, 2025	24.62	24.59	24.59	24.7	24.59	96,996
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

Rithm Capital Corp. (RITM-PC) NYSE