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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.8	24.85	24.85	24.86	24.79	38,013
January 12, 2026	24.78	24.79	24.79	24.87	24.78	14,562
January 09, 2026	24.75	24.77	24.77	24.82	24.71	37,193
January 08, 2026	24.78	24.74	24.74	24.8	24.7	36,356
January 07, 2026	24.68	24.77	24.77	24.78	24.68	24,595
January 06, 2026	24.66	24.67	24.67	24.77	24.6	25,487
January 05, 2026	24.68	24.68	24.68	24.77	24.67	31,198
January 02, 2026	24.63	24.66	24.66	24.78	24.63	18,588
December 31, 2025	24.7	24.63	24.63	24.73	24.62	55,256
December 30, 2025	24.6	24.71	24.71	24.73	24.6	17,927
December 29, 2025	24.6	24.68	24.68	24.68	24.58	20,152
December 26, 2025	24.65	24.62	24.62	24.68	24.62	13,207
December 24, 2025	24.69	24.68	24.68	24.71	24.67	3,762
December 23, 2025	24.65	24.67	24.67	24.71	24.65	27,242
December 22, 2025	24.65	24.68	24.68	24.72	24.65	20,103
December 19, 2025	24.58	24.65	24.65	24.72	24.56	44,598
December 18, 2025	24.54	24.58	24.58	24.6	24.5	63,067
December 17, 2025	24.54	24.48	24.48	24.61	24.44	116,160
December 16, 2025	24.55	24.55	24.55	24.66	24.5	24,476
December 15, 2025	24.52	24.55	24.55	24.55	24.52	17,576
December 12, 2025	24.53	24.54	24.54	24.59	24.47	36,617
December 11, 2025	24.48	24.59	24.59	24.59	24.42	45,089
December 10, 2025	24.54	24.47	24.47	24.54	24.38	71,796
December 09, 2025	24.51	24.51	24.51	24.53	24.5	17,756
December 08, 2025	24.6	24.51	24.51	24.6	24.5	13,241
December 05, 2025	24.54	24.59	24.59	24.6	24.51	10,429
December 04, 2025	24.51	24.54	24.54	24.61	24.51	62,942
December 03, 2025	24.51	24.51	24.51	24.54	24.47	17,253
December 02, 2025	24.49	24.5	24.5	24.57	24.45	17,053
December 01, 2025	24.42	24.5	24.5	24.53	24.42	61,306
November 28, 2025	24.54	24.41	24.41	24.62	24.22	396,234
November 26, 2025	24.52	24.52	24.52	24.58	24.52	23,632
November 25, 2025	24.55	24.54	24.54	24.56	24.47	35,120
November 24, 2025	24.52	24.51	24.51	24.54	24.47	18,077
November 21, 2025	24.45	24.47	24.47	24.58	24.44	28,975
November 20, 2025	24.52	24.45	24.45	24.54	24.4	48,477
November 19, 2025	24.55	24.46	24.46	24.56	24.46	25,253
November 18, 2025	24.61	24.55	24.55	24.64	24.55	17,314
November 17, 2025	24.64	24.58	24.58	24.68	24.41	40,102
November 14, 2025	24.65	24.55	24.55	24.7	24.53	43,919
November 13, 2025	24.66	24.57	24.57	24.68	24.56	27,586
November 12, 2025	24.61	24.66	24.66	24.7	24.61	14,927
November 11, 2025	24.6	24.61	24.61	24.64	24.58	22,884
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

Rithm Capital Corp. (RITM-PD) NYSE