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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.45	11.36	11.36	11.47	11.28	3.01M
December 03, 2025	11.34	11.42	11.42	11.45	11.33	3.86M
December 02, 2025	11.45	11.33	11.33	11.46	11.26	5.92M
December 01, 2025	11.44	11.45	11.45	11.52	11.39	4.31M
November 28, 2025	11.54	11.49	11.49	11.58	11.47	2.37M
November 26, 2025	11.4	11.52	11.52	11.61	11.36	5.1M
November 25, 2025	11.08	11.39	11.39	11.42	11.08	5.08M
November 24, 2025	11.07	11.02	11.02	11.09	10.98	5.54M
November 21, 2025	10.83	11.03	11.03	11.06	10.81	6.85M
November 20, 2025	10.9	10.79	10.79	10.97	10.78	6.52M
November 19, 2025	10.9	10.84	10.84	10.91	10.77	4.59M
November 18, 2025	10.82	10.87	10.87	10.89	10.72	7.1M
November 17, 2025	11.12	10.86	10.86	11.15	10.85	5.32M
November 14, 2025	11.15	11.12	11.12	11.16	11.04	4.12M
November 13, 2025	11.22	11.15	11.15	11.31	11.14	3.89M
November 12, 2025	11.15	11.24	11.24	11.28	11.13	6.71M
November 11, 2025	11.1	11.14	11.14	11.19	11.09	5.45M
November 10, 2025	11.03	11.05	11.05	11.08	10.96	5.54M
November 07, 2025	10.9	11.03	11.03	11.03	10.82	8.31M
November 06, 2025	11.14	10.96	10.96	11.18	10.95	5.84M
November 05, 2025	10.99	11.11	11.11	11.12	10.95	5.75M
November 04, 2025	11.06	10.99	10.99	11.06	10.9	10.82M
November 03, 2025	10.97	11.07	11.07	11.09	10.85	9.08M
October 31, 2025	10.99	10.97	10.97	11.03	10.87	8.48M
October 30, 2025	10.77	10.99	10.99	11.23	10.72	9.17M
October 29, 2025	10.87	10.93	10.93	11.04	10.86	8.43M
October 28, 2025	10.94	10.83	10.83	10.96	10.82	4.8M
October 27, 2025	10.9	10.94	10.94	10.95	10.87	7.67M
October 24, 2025	10.91	10.86	10.86	11.02	10.85	4.62M
October 23, 2025	10.92	10.83	10.83	10.94	10.78	4.86M
October 22, 2025	10.86	10.89	10.89	10.92	10.81	6M
October 21, 2025	10.91	10.82	10.82	10.93	10.82	4.42M
October 20, 2025	10.83	10.91	10.91	10.95	10.78	5.56M
October 17, 2025	10.71	10.83	10.83	10.84	10.7	5.21M
October 16, 2025	10.94	10.7	10.7	10.96	10.67	8.13M
October 15, 2025	11	10.92	10.92	11.08	10.92	7.27M
October 14, 2025	10.75	10.91	10.91	10.94	10.7	6.57M
October 13, 2025	10.77	10.77	10.77	10.77	10.62	6.02M
October 10, 2025	10.81	10.65	10.65	10.87	10.63	5.54M
October 09, 2025	10.95	10.78	10.78	11	10.77	4.29M
October 08, 2025	10.91	10.95	10.95	10.96	10.85	4.78M
October 07, 2025	10.89	10.88	10.88	10.95	10.81	7.26M
October 06, 2025	11.1	10.9	10.9	11.13	10.89	9.09M
October 03, 2025	11.15	11.15	11.15	11.24	11.09	7.79M
October 02, 2025	11.2	11.16	11.16	11.25	11.05	9.02M
October 01, 2025	11.14	11.22	11.22	11.24	11.07	5.9M
September 30, 2025	11.56	11.39	11.39	11.57	11.32	5.51M
September 29, 2025	11.67	11.52	11.52	11.68	11.47	5.06M
September 26, 2025	11.64	11.62	11.62	11.69	11.58	3.82M
September 25, 2025	11.62	11.6	11.6	11.66	11.53	4.92M
September 24, 2025	11.73	11.68	11.68	11.77	11.66	8.82M
September 23, 2025	11.85	11.76	11.76	11.87	11.69	4.85M
September 22, 2025	12.1	11.84	11.84	12.11	11.82	7.84M
September 19, 2025	12.28	12.11	12.11	12.33	12.05	9.33M
September 18, 2025	12.44	12.29	12.29	12.46	12.24	5.76M
September 17, 2025	12.1	12.46	12.46	12.68	12.07	10.25M
September 16, 2025	12.38	12.07	12.07	12.42	11.86	10.82M
September 15, 2025	12.41	12.4	12.4	12.44	12.34	5.7M
September 12, 2025	12.5	12.38	12.38	12.52	12.36	5.04M
September 11, 2025	12.58	12.54	12.54	12.67	12.49	3.84M

Rithm Capital Corp. (RITM) NYSE