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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	24.6	24.6	24.6	24.62	24.57	21,183
November 07, 2025	24.55	24.6	24.6	24.6	24.54	41,065
November 06, 2025	24.56	24.57	24.57	24.6	24.56	25,844
November 05, 2025	24.57	24.61	24.61	24.63	24.56	21,362
November 04, 2025	24.63	24.56	24.56	24.68	24.52	65,544
November 03, 2025	24.62	24.63	24.63	24.65	24.58	65,427
October 31, 2025	24.59	24.61	24.61	24.62	24.48	153,618
October 30, 2025	24.87	24.88	24.44	24.9	24.81	60,089
October 29, 2025	24.77	24.85	24.41	24.85	24.77	44,478
October 28, 2025	24.85	24.83	24.39	24.85	24.79	65,097
October 27, 2025	24.71	24.83	24.39	24.83	24.71	31,258
October 24, 2025	24.81	24.76	24.33	24.81	24.71	19,825
October 23, 2025	24.73	24.77	24.33	24.83	24.73	24,092
October 22, 2025	24.74	24.75	24.31	24.77	24.71	35,372
October 21, 2025	24.68	24.72	24.29	24.75	24.68	39,415
October 20, 2025	24.65	24.68	24.25	24.73	24.62	45,063
October 17, 2025	24.63	24.65	24.65	24.69	24.63	21,480
October 16, 2025	24.64	24.65	24.65	24.7	24.6	61,523
October 15, 2025	24.63	24.62	24.62	24.7	24.61	23,660
October 14, 2025	24.58	24.62	24.62	24.67	24.57	19,900
October 13, 2025	24.6	24.62	24.62	24.69	24.58	19,024
October 10, 2025	24.66	24.56	24.56	24.69	24.55	75,978
October 09, 2025	24.69	24.67	24.67	24.69	24.64	76,777
October 08, 2025	24.67	24.71	24.71	24.71	24.67	134,296
October 07, 2025	24.72	24.7	24.7	24.72	24.66	36,130
October 06, 2025	24.63	24.64	24.64	24.65	24.6	29,276
October 03, 2025	24.62	24.69	24.69	24.69	24.62	76,702
October 02, 2025	24.62	24.65	24.65	24.67	24.62	47,366
October 01, 2025	24.51	24.65	24.65	24.67	24.51	49,669
September 30, 2025	24.49	24.56	24.56	24.56	24.44	124,580
September 29, 2025	24.55	24.49	24.49	24.56	24.43	26,387
September 26, 2025	24.48	24.52	24.52	24.55	24.48	13,958
September 25, 2025	24.52	24.45	24.45	24.59	24.25	56,506
September 24, 2025	24.61	24.6	24.6	24.62	24.55	26,715
September 23, 2025	24.55	24.61	24.61	24.68	24.55	26,929
September 22, 2025	24.55	24.55	24.55	24.6	24.49	56,911
September 19, 2025	24.5	24.51	24.51	24.58	24.45	60,544
September 18, 2025	24.61	24.5	24.5	24.64	24.46	92,891
September 17, 2025	24.61	24.65	24.65	24.7	24.55	118,852
September 16, 2025	24.59	24.62	24.62	24.63	24.51	31,515
September 15, 2025	24.54	24.54	24.54	24.59	24.53	14,716
September 12, 2025	24.56	24.57	24.57	24.6	24.53	19,108
September 11, 2025	24.72	24.57	24.57	24.72	24.53	38,405
September 10, 2025	24.68	24.7	24.7	24.7	24.55	30,084
September 09, 2025	24.55	24.64	24.64	24.65	24.5	54,052
September 08, 2025	24.6	24.59	24.59	24.63	24.55	23,590
September 05, 2025	24.6	24.59	24.59	24.6	24.52	28,775
September 04, 2025	24.55	24.53	24.53	24.6	24.42	18,232
September 03, 2025	24.47	24.53	24.53	24.53	24.4	26,014
September 02, 2025	24.49	24.4	24.4	24.5	24.38	31,860
August 29, 2025	24.56	24.41	24.41	24.56	24.37	120,904
August 28, 2025	24.56	24.59	24.59	24.61	24.54	28,166
August 27, 2025	24.58	24.61	24.61	24.63	24.51	17,183
August 26, 2025	24.56	24.62	24.62	24.63	24.52	30,848
August 25, 2025	24.64	24.59	24.59	24.69	24.56	33,096
August 22, 2025	24.57	24.68	24.68	24.7	24.57	39,119
August 21, 2025	24.57	24.57	24.57	24.64	24.55	27,477
August 20, 2025	24.59	24.57	24.57	24.62	24.5	18,072
August 19, 2025	24.5	24.57	24.57	24.6	24.5	21,523
August 18, 2025	24.55	24.53	24.53	24.56	24.45	36,836

Rithm Capital Corp. (RITM-PD) NYSE