Rithm Capital Corp. Common Stock (RITM)

8.7500
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 1:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rithm Capital Corp. Common Stock (RITM)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20268.688.808.608.7510,795,4208.75
9/30/20269.209.218.918.9310,201,1228.68
9/29/20269.089.189.029.128,020,4538.86
9/28/20269.079.178.959.088,632,8208.83
9/25/20269.139.319.059.138,030,9508.87
9/24/20269.439.449.109.128,369,7408.86
9/23/20269.589.619.399.423,860,9529.16
9/22/20269.659.719.579.644,241,2639.37
9/21/20269.449.569.409.554,677,4109.28
9/18/20269.499.509.329.3511,121,6019.09
9/17/20269.689.689.479.494,317,9999.22
9/16/20269.659.709.419.484,675,1769.21
9/15/20269.709.739.559.574,841,6369.30
9/14/20269.709.819.679.775,031,0579.50
9/11/20269.759.799.629.746,250,3539.47
9/10/20269.799.809.659.664,249,7159.39
9/09/20269.9510.039.859.865,534,8819.58
9/08/202610.0710.139.939.955,903,5589.67
9/04/202610.0110.149.9810.083,595,8669.80
9/03/202610.1310.149.9410.057,661,0079.77
9/02/20269.9110.079.9110.024,671,6869.74
9/01/20269.9910.079.889.894,501,9659.61
8/31/202610.0510.119.9710.034,300,5179.75
8/28/202610.0710.1310.0410.083,358,5969.80
8/27/202610.0510.179.9910.013,830,6339.73
8/26/202610.1610.1710.0610.083,220,6599.80
8/25/202610.2510.2610.1610.173,418,4589.89
8/24/202610.2610.3010.2110.254,709,0629.96
8/21/202610.2310.3010.1510.194,624,7029.90
8/20/202610.3310.3710.1410.163,335,2149.88
8/19/202610.2910.4610.2810.384,048,90110.09
8/18/202610.3110.3310.2010.203,034,6899.91
8/17/202610.3210.3610.2310.262,726,2609.97
8/14/202610.4110.4510.3410.363,459,55810.07
8/13/202610.3010.3810.2410.363,893,59210.07
8/12/202610.2910.3210.1910.232,766,1679.94
8/11/202610.0910.3410.0410.254,895,3679.96
8/10/202610.1410.159.9810.115,962,2529.83
8/07/202610.0010.279.9510.194,840,6499.90
8/06/202610.1410.149.919.945,416,4679.66
8/05/202610.2710.2810.0610.107,058,5749.82
8/04/202610.0010.279.9210.257,713,7719.96
8/03/20269.9410.149.9210.067,336,1449.78
7/31/20269.879.899.719.886,829,2799.60
7/30/20269.9810.019.599.878,077,4619.59
7/29/20269.7910.089.679.999,344,3559.71
7/28/20269.349.869.349.7812,473,9939.51
7/27/20269.199.369.159.236,796,3578.97
7/24/20269.009.188.999.124,090,8538.86
7/23/20269.099.108.968.985,875,8488.73
7/22/20269.189.229.089.134,573,8828.87
7/21/20269.239.309.139.155,008,6368.89
7/20/20269.299.319.109.208,616,8718.94
7/17/20269.409.509.249.326,512,6009.06
7/16/20269.259.469.249.435,527,3569.17
7/15/20269.299.359.229.235,501,1288.97
7/14/20269.149.309.109.226,448,4498.96
7/13/20269.199.249.049.074,962,3418.82
7/10/20269.289.309.169.183,975,2888.92
7/09/20269.029.228.909.216,201,2018.95
7/08/20269.159.218.988.996,465,6668.74
7/07/20269.269.339.169.224,222,7118.96
7/06/20269.099.269.099.235,739,6288.97
7/02/20269.199.288.979.096,265,7548.84