Rithm Capital Corp. (RITM-PA)
25.59
-0.16 (-0.62%)
At close: Dec 26, 2024, 3:20 PM
RITM-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.78 | 25.78 | 25.54 | 25.59 | -0.16 | -0.62% | 6,067 |
| Dec 24, 2024 | 25.73 | 25.81 | 25.73 | 25.75 | 0.03 | 0.12% | 4,395 |
| Dec 23, 2024 | 25.65 | 25.73 | 25.64 | 25.72 | -0.03 | -0.12% | 5,138 |
| Dec 20, 2024 | 25.80 | 25.83 | 25.74 | 25.75 | -0.08 | -0.31% | 12,177 |
| Dec 19, 2024 | 25.67 | 25.83 | 25.52 | 25.83 | 0.19 | 0.74% | 40,967 |
| Dec 18, 2024 | 25.50 | 25.73 | 25.50 | 25.64 | 0.13 | 0.51% | 22,482 |
| Dec 17, 2024 | 25.63 | 25.63 | 25.49 | 25.51 | -0.05 | -0.20% | 7,523 |
| Dec 16, 2024 | 25.55 | 25.57 | 25.45 | 25.56 | 0.04 | 0.16% | 8,686 |
| Dec 13, 2024 | 25.42 | 25.59 | 25.42 | 25.52 | 0.04 | 0.16% | 11,977 |
| Dec 12, 2024 | 25.49 | 25.49 | 25.45 | 25.48 | -0.04 | -0.16% | 13,304 |
| Dec 11, 2024 | 25.54 | 25.55 | 25.49 | 25.52 | -0.03 | -0.12% | 4,485 |
| Dec 10, 2024 | 25.48 | 25.64 | 25.48 | 25.55 | 0.06 | 0.24% | 16,376 |
| Dec 9, 2024 | 25.50 | 25.54 | 25.49 | 25.49 | -0.05 | -0.20% | 8,310 |
| Dec 6, 2024 | 25.57 | 25.62 | 25.51 | 25.54 | -0.02 | -0.08% | 7,527 |
| Dec 5, 2024 | 25.62 | 25.62 | 25.54 | 25.56 | -0.04 | -0.16% | 7,924 |
| Dec 4, 2024 | 25.59 | 25.62 | 25.51 | 25.60 | 0.06 | 0.23% | 5,987 |
| Dec 3, 2024 | 25.70 | 25.70 | 25.50 | 25.54 | -0.18 | -0.70% | 6,760 |
| Dec 2, 2024 | 25.43 | 25.72 | 25.42 | 25.72 | 0.16 | 0.63% | 31,696 |
| Nov 29, 2024 | 25.38 | 25.57 | 25.38 | 25.56 | 0.09 | 0.35% | 19,658 |
| Nov 27, 2024 | 25.42 | 25.51 | 25.37 | 25.47 | 0.05 | 0.20% | 7,454 |
| Nov 26, 2024 | 25.57 | 25.57 | 25.36 | 25.42 | -0.05 | -0.20% | 10,725 |
| Nov 25, 2024 | 25.50 | 25.52 | 25.37 | 25.47 | 0.04 | 0.16% | 11,170 |
| Nov 22, 2024 | 25.40 | 25.48 | 25.40 | 25.43 | -0.05 | -0.20% | 5,756 |
| Nov 21, 2024 | 25.40 | 25.48 | 25.25 | 25.48 | 0.09 | 0.35% | 19,108 |
| Nov 20, 2024 | 25.40 | 25.47 | 25.34 | 25.39 | -0.01 | -0.04% | 9,132 |
| Nov 19, 2024 | 25.58 | 25.58 | 25.40 | 25.40 | -0.20 | -0.78% | 9,875 |
| Nov 18, 2024 | 25.58 | 25.67 | 25.58 | 25.60 | 0.07 | 0.27% | 17,547 |
| Nov 15, 2024 | 25.54 | 25.65 | 25.40 | 25.53 | 0.11 | 0.43% | 17,560 |
| Nov 14, 2024 | 25.50 | 25.50 | 25.42 | 25.42 | 0.06 | 0.24% | 5,435 |
| Nov 13, 2024 | 25.43 | 25.57 | 25.27 | 25.36 | -0.10 | -0.39% | 21,202 |
| Nov 12, 2024 | 25.54 | 25.54 | 25.41 | 25.46 | -0.01 | -0.04% | 12,524 |
| Nov 11, 2024 | 25.39 | 25.65 | 25.39 | 25.47 | -0.01 | -0.04% | 19,002 |
| Nov 8, 2024 | 25.41 | 25.51 | 25.32 | 25.48 | 0.07 | 0.28% | 24,590 |
| Nov 7, 2024 | 25.33 | 25.45 | 25.33 | 25.41 | 0.12 | 0.47% | 21,761 |
| Nov 6, 2024 | 25.33 | 25.40 | 25.28 | 25.29 | -0.02 | -0.08% | 31,148 |
| Nov 5, 2024 | 25.32 | 25.41 | 25.23 | 25.31 | -0.08 | -0.32% | 27,513 |
| Nov 4, 2024 | 25.37 | 25.44 | 25.32 | 25.39 | -0.02 | -0.08% | 25,039 |
| Nov 1, 2024 | 25.44 | 25.44 | 25.40 | 25.41 | -0.04 | -0.16% | 13,104 |
| Oct 31, 2024 | 25.22 | 25.45 | 25.21 | 25.45 | 0.23 | 0.91% | 21,679 |
| Oct 30, 2024 | 25.15 | 25.38 | 25.15 | 25.22 | -0.18 | -0.71% | 27,725 |
| Oct 29, 2024 | 25.30 | 25.41 | 25.21 | 25.40 | 0.12 | 0.47% | 21,969 |
| Oct 28, 2024 | 25.30 | 25.40 | 25.25 | 25.28 | -0.06 | -0.24% | 25,331 |
| Oct 25, 2024 | 25.20 | 25.35 | 25.16 | 25.34 | 0.07 | 0.28% | 21,803 |
| Oct 24, 2024 | 25.16 | 25.30 | 25.16 | 25.27 | 0.08 | 0.32% | 18,399 |
| Oct 23, 2024 | 25.21 | 25.25 | 25.15 | 25.19 | -0.02 | -0.08% | 19,315 |
| Oct 22, 2024 | 25.13 | 25.23 | 25.12 | 25.21 | 0.04 | 0.16% | 31,456 |
| Oct 21, 2024 | 25.13 | 25.30 | 25.11 | 25.17 | -0.04 | -0.16% | 79,067 |
| Oct 18, 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 0.05 | 0.20% | 28,678 |
| Oct 17, 2024 | 25.10 | 25.19 | 25.10 | 25.16 | 0.04 | 0.16% | 31,598 |
| Oct 16, 2024 | 25.13 | 25.19 | 25.11 | 25.12 | 0.00 | 0.00% | 62,732 |