Rithm Capital Corp. RITM
NYSE · United States · Finance
$8.75+0.07 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.75 | -2.02% | $8.68 | $8.80 | $8.60 | 10.79M |
| 2026-09-30 | $8.93 | -2.08% | $9.20 | $9.21 | $8.91 | 10.20M |
| 2026-09-29 | $9.12 | +0.44% | $9.08 | $9.18 | $9.02 | 8.03M |
| 2026-09-28 | $9.08 | -0.55% | $9.07 | $9.17 | $8.95 | 8.63M |
| 2026-09-25 | $9.13 | +0.11% | $9.13 | $9.31 | $9.05 | 8.03M |
| 2026-09-24 | $9.12 | -3.18% | $9.43 | $9.44 | $9.10 | 8.37M |
| 2026-09-23 | $9.42 | -2.28% | $9.58 | $9.61 | $9.40 | 3.86M |
| 2026-09-22 | $9.64 | +0.94% | $9.65 | $9.71 | $9.57 | 4.24M |
| 2026-09-21 | $9.55 | +2.14% | $9.44 | $9.56 | $9.40 | 4.68M |
| 2026-09-18 | $9.35 | -1.48% | $9.49 | $9.50 | $9.32 | 11.12M |
| 2026-09-17 | $9.49 | +0.11% | $9.68 | $9.68 | $9.47 | 4.32M |
| 2026-09-16 | $9.48 | -0.94% | $9.65 | $9.70 | $9.41 | 4.67M |
| 2026-09-15 | $9.57 | -2.05% | $9.70 | $9.74 | $9.56 | 4.84M |
| 2026-09-14 | $9.77 | +0.31% | $9.70 | $9.82 | $9.67 | 5.03M |
| 2026-09-11 | $9.74 | +0.83% | $9.75 | $9.79 | $9.62 | 6.25M |
| 2026-09-10 | $9.66 | -2.03% | $9.79 | $9.80 | $9.65 | 4.26M |
| 2026-09-09 | $9.86 | -0.90% | $9.95 | $10.03 | $9.85 | 5.53M |
| 2026-09-08 | $9.95 | -1.29% | $10.07 | $10.14 | $9.93 | 5.90M |
| 2026-09-04 | $10.08 | +0.30% | $10.01 | $10.14 | $9.98 | 3.60M |
| 2026-09-03 | $10.05 | +0.30% | $10.13 | $10.14 | $9.94 | 7.66M |
| 2026-09-02 | $10.02 | +1.31% | $9.91 | $10.07 | $9.91 | 4.67M |
| 2026-09-01 | $9.89 | -1.40% | $9.99 | $10.07 | $9.88 | 4.50M |
| 2026-08-31 | $10.03 | -0.50% | $10.05 | $10.11 | $9.97 | 4.30M |
| 2026-08-28 | $10.08 | +0.70% | $10.07 | $10.13 | $10.04 | 3.36M |
| 2026-08-27 | $10.01 | -0.69% | $10.05 | $10.17 | $9.99 | 3.83M |
| 2026-08-26 | $10.08 | -0.88% | $10.16 | $10.17 | $10.06 | 3.22M |
| 2026-08-25 | $10.17 | -0.78% | $10.25 | $10.26 | $10.16 | 3.42M |
| 2026-08-24 | $10.25 | +0.59% | $10.26 | $10.30 | $10.21 | 4.71M |
| 2026-08-21 | $10.19 | +0.30% | $10.23 | $10.30 | $10.16 | 4.62M |
| 2026-08-20 | $10.16 | -2.12% | $10.33 | $10.37 | $10.14 | 3.34M |
| 2026-08-19 | $10.38 | +1.76% | $10.29 | $10.47 | $10.28 | 4.05M |
| 2026-08-18 | $10.20 | -0.58% | $10.31 | $10.33 | $10.20 | 3.03M |
| 2026-08-17 | $10.26 | -0.97% | $10.32 | $10.36 | $10.23 | 2.73M |
| 2026-08-14 | $10.36 | 0.00% | $10.41 | $10.45 | $10.34 | 3.46M |
| 2026-08-13 | $10.36 | +1.27% | $10.30 | $10.38 | $10.24 | 3.89M |
| 2026-08-12 | $10.23 | -0.20% | $10.29 | $10.32 | $10.19 | 2.76M |
| 2026-08-11 | $10.25 | +1.38% | $10.09 | $10.34 | $10.04 | 4.90M |
| 2026-08-10 | $10.11 | -0.79% | $10.14 | $10.15 | $9.98 | 5.96M |
| 2026-08-07 | $10.19 | +2.52% | $10.00 | $10.27 | $9.95 | 4.84M |
| 2026-08-06 | $9.94 | -1.58% | $10.14 | $10.15 | $9.91 | 5.42M |
| 2026-08-05 | $10.10 | -1.46% | $10.27 | $10.28 | $10.06 | 7.06M |
| 2026-08-04 | $10.25 | +1.89% | $10.00 | $10.27 | $9.92 | 7.71M |
| 2026-08-03 | $10.06 | +1.82% | $9.94 | $10.14 | $9.92 | 7.34M |
| 2026-07-31 | $9.88 | +0.10% | $9.87 | $9.90 | $9.72 | 6.83M |
| 2026-07-30 | $9.87 | -1.20% | $9.98 | $10.01 | $9.59 | 8.08M |
| 2026-07-29 | $9.99 | +2.15% | $9.79 | $10.08 | $9.67 | 9.34M |
| 2026-07-28 | $9.78 | +5.96% | $9.34 | $9.86 | $9.34 | 12.47M |
| 2026-07-27 | $9.23 | +1.21% | $9.19 | $9.36 | $9.15 | 6.80M |
| 2026-07-24 | $9.12 | +1.56% | $9.00 | $9.18 | $8.99 | 4.09M |
| 2026-07-23 | $8.98 | -1.64% | $9.09 | $9.10 | $8.96 | 5.88M |
| 2026-07-22 | $9.13 | -0.22% | $9.18 | $9.22 | $9.08 | 4.57M |
| 2026-07-21 | $9.15 | -0.54% | $9.23 | $9.30 | $9.13 | 5.01M |
| 2026-07-20 | $9.20 | -1.29% | $9.29 | $9.32 | $9.10 | 8.62M |
| 2026-07-17 | $9.32 | -1.17% | $9.40 | $9.50 | $9.25 | 6.51M |
| 2026-07-16 | $9.43 | +2.17% | $9.25 | $9.47 | $9.25 | 5.53M |
| 2026-07-15 | $9.23 | +0.11% | $9.29 | $9.35 | $9.23 | 5.50M |
| 2026-07-14 | $9.22 | +1.65% | $9.14 | $9.31 | $9.10 | 6.45M |
| 2026-07-13 | $9.07 | -1.20% | $9.19 | $9.24 | $9.04 | 4.96M |
| 2026-07-10 | $9.18 | -0.33% | $9.28 | $9.31 | $9.16 | 3.98M |
| 2026-07-09 | $9.21 | +2.45% | $9.02 | $9.22 | $8.91 | 6.21M |
| 2026-07-08 | $8.99 | -2.49% | $9.15 | $9.21 | $8.98 | 6.47M |
| 2026-07-07 | $9.22 | -0.11% | $9.26 | $9.33 | $9.16 | 4.22M |
| 2026-07-06 | $9.23 | +1.54% | $9.09 | $9.26 | $9.09 | 5.74M |
| 2026-07-02 | $9.09 | -2.88% | $9.19 | $9.28 | $8.97 | 6.26M |
| 2026-07-01 | $9.36 | -0.32% | $9.38 | $9.50 | $9.29 | 7.03M |
| 2026-06-30 | $9.39 | -0.32% | $9.35 | $9.50 | $9.35 | 4.93M |
| 2026-06-29 | $9.42 | +0.43% | $9.41 | $9.44 | $9.27 | 6.12M |
| 2026-06-26 | $9.38 | +0.64% | $9.25 | $9.39 | $9.24 | 5.49M |
| 2026-06-25 | $9.32 | +0.87% | $9.22 | $9.38 | $9.17 | 6.60M |
| 2026-06-24 | $9.24 | +0.33% | $9.23 | $9.30 | $9.17 | 4.90M |
| 2026-06-23 | $9.21 | +0.77% | $9.15 | $9.28 | $9.12 | 4.23M |
| 2026-06-22 | $9.14 | -0.54% | $9.16 | $9.29 | $9.11 | 5.16M |
| 2026-06-18 | $9.19 | -0.11% | $9.31 | $9.35 | $9.16 | 8.66M |
| 2026-06-17 | $9.20 | -1.39% | $9.28 | $9.41 | $9.13 | 5.55M |
| 2026-06-16 | $9.33 | +1.52% | $9.20 | $9.37 | $9.20 | 4.66M |
| 2026-06-15 | $9.19 | -1.29% | $9.39 | $9.48 | $9.15 | 5.09M |
| 2026-06-12 | $9.31 | +0.76% | $9.28 | $9.35 | $9.25 | 3.27M |
| 2026-06-11 | $9.24 | +0.87% | $9.25 | $9.29 | $9.11 | 3.32M |
| 2026-06-10 | $9.16 | -1.93% | $9.33 | $9.35 | $9.16 | 4.83M |
| 2026-06-09 | $9.34 | +3.32% | $9.12 | $9.35 | $9.12 | 5.45M |
| 2026-06-08 | $9.04 | -0.99% | $9.20 | $9.23 | $9.00 | 3.80M |
| 2026-06-05 | $9.13 | -0.44% | $9.16 | $9.21 | $9.08 | 3.62M |
| 2026-06-04 | $9.17 | +1.66% | $9.11 | $9.21 | $9.09 | 5.29M |
| 2026-06-03 | $9.02 | -2.49% | $9.20 | $9.23 | $8.97 | 5.03M |
| 2026-06-02 | $9.25 | +1.65% | $9.10 | $9.32 | $9.10 | 5.72M |
| 2026-06-01 | $9.10 | -2.36% | $9.15 | $9.26 | $9.09 | 5.96M |
| 2026-05-29 | $9.32 | +0.65% | $9.28 | $9.40 | $9.25 | 5.79M |
| 2026-05-28 | $9.26 | -0.54% | $9.23 | $9.35 | $9.20 | 3.35M |
| 2026-05-27 | $9.31 | +0.43% | $9.31 | $9.40 | $9.27 | 4.20M |
| 2026-05-26 | $9.27 | +0.11% | $9.28 | $9.33 | $9.22 | 4.79M |