Rithm Capital Corp. (RITM)
11.63
-0.03 (-0.26%)
At close: Mar 27, 2025, 3:59 PM
11.72
0.77%
After-hours: Mar 27, 2025, 06:55 PM EDT
RITM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 11.69 | 11.73 | 11.58 | 11.66 | -0.02 | -0.17% | 4,062,924 |
| Mar 25, 2025 | 11.82 | 11.84 | 11.63 | 11.68 | -0.11 | -0.93% | 3,480,611 |
| Mar 24, 2025 | 11.78 | 11.82 | 11.69 | 11.79 | 0.16 | 1.38% | 3,866,737 |
| Mar 21, 2025 | 11.81 | 11.84 | 11.57 | 11.63 | -0.20 | -1.69% | 9,054,306 |
| Mar 20, 2025 | 11.78 | 11.92 | 11.76 | 11.83 | 0.01 | 0.08% | 2,247,700 |
| Mar 19, 2025 | 11.75 | 11.89 | 11.71 | 11.82 | 0.11 | 0.94% | 3,016,000 |
| Mar 18, 2025 | 11.75 | 11.81 | 11.68 | 11.71 | -0.06 | -0.51% | 3,076,200 |
| Mar 17, 2025 | 11.65 | 11.82 | 11.62 | 11.77 | 0.12 | 1.03% | 3,873,700 |
| Mar 14, 2025 | 11.51 | 11.66 | 11.48 | 11.65 | 0.23 | 2.01% | 2,738,349 |
| Mar 13, 2025 | 11.46 | 11.61 | 11.36 | 11.42 | -0.02 | -0.17% | 2,294,645 |
| Mar 12, 2025 | 11.60 | 11.61 | 11.32 | 11.44 | -0.09 | -0.78% | 3,723,613 |
| Mar 11, 2025 | 11.60 | 11.64 | 11.37 | 11.53 | 0.01 | 0.09% | 4,788,894 |
| Mar 10, 2025 | 11.72 | 11.88 | 11.44 | 11.52 | -0.30 | -2.54% | 5,445,501 |
| Mar 7, 2025 | 11.72 | 11.86 | 11.57 | 11.82 | 0.10 | 0.85% | 3,518,842 |
| Mar 6, 2025 | 11.70 | 11.85 | 11.70 | 11.72 | -0.10 | -0.85% | 3,112,590 |
| Mar 5, 2025 | 11.66 | 11.87 | 11.64 | 11.82 | 0.21 | 1.81% | 3,763,906 |
| Mar 4, 2025 | 11.82 | 11.90 | 11.60 | 11.61 | -0.34 | -2.85% | 6,047,326 |
| Mar 3, 2025 | 12.15 | 12.20 | 11.87 | 11.95 | -0.20 | -1.65% | 6,729,900 |
| Feb 28, 2025 | 12.06 | 12.16 | 12.03 | 12.15 | 0.10 | 0.83% | 5,096,100 |
| Feb 27, 2025 | 12.05 | 12.18 | 12.01 | 12.05 | 0.03 | 0.25% | 4,536,200 |
| Feb 26, 2025 | 11.95 | 12.08 | 11.94 | 12.02 | 0.08 | 0.67% | 3,065,720 |
| Feb 25, 2025 | 11.90 | 11.99 | 11.88 | 11.94 | 0.08 | 0.67% | 3,474,400 |
| Feb 24, 2025 | 11.90 | 11.94 | 11.84 | 11.86 | -0.03 | -0.25% | 3,187,112 |
| Feb 21, 2025 | 12.00 | 12.04 | 11.83 | 11.89 | -0.09 | -0.75% | 3,651,100 |
| Feb 20, 2025 | 11.94 | 11.98 | 11.86 | 11.98 | 0.04 | 0.34% | 4,480,868 |
| Feb 19, 2025 | 11.90 | 11.97 | 11.87 | 11.94 | -0.04 | -0.33% | 2,952,100 |
| Feb 18, 2025 | 12.03 | 12.07 | 11.91 | 11.98 | -0.05 | -0.42% | 4,865,107 |
| Feb 14, 2025 | 12.00 | 12.10 | 12.00 | 12.03 | 0.04 | 0.33% | 2,742,500 |
| Feb 13, 2025 | 11.95 | 11.99 | 11.89 | 11.99 | 0.08 | 0.67% | 2,858,711 |
| Feb 12, 2025 | 11.73 | 11.96 | 11.69 | 11.91 | 0.06 | 0.51% | 3,614,222 |
| Feb 11, 2025 | 11.82 | 11.88 | 11.78 | 11.85 | -0.01 | -0.08% | 2,925,636 |
| Feb 10, 2025 | 11.85 | 11.91 | 11.75 | 11.86 | 0.01 | 0.08% | 2,991,600 |
| Feb 7, 2025 | 11.85 | 11.89 | 11.74 | 11.85 | -0.06 | -0.50% | 3,454,546 |
| Feb 6, 2025 | 11.67 | 11.97 | 11.65 | 11.91 | 0.42 | 3.66% | 6,808,910 |
| Feb 5, 2025 | 11.49 | 11.55 | 11.47 | 11.49 | 0.03 | 0.26% | 3,049,700 |
| Feb 4, 2025 | 11.30 | 11.48 | 11.27 | 11.46 | 0.13 | 1.15% | 3,243,500 |
| Feb 3, 2025 | 11.24 | 11.40 | 11.20 | 11.33 | -0.18 | -1.56% | 3,911,325 |
| Jan 31, 2025 | 11.55 | 11.67 | 11.49 | 11.51 | -0.05 | -0.43% | 4,319,000 |
| Jan 30, 2025 | 11.43 | 11.64 | 11.43 | 11.56 | 0.22 | 1.94% | 4,355,873 |
| Jan 29, 2025 | 11.36 | 11.50 | 11.29 | 11.34 | -0.07 | -0.61% | 3,162,717 |
| Jan 28, 2025 | 11.34 | 11.49 | 11.34 | 11.41 | 0.02 | 0.18% | 2,911,611 |
| Jan 27, 2025 | 11.27 | 11.42 | 11.26 | 11.39 | 0.09 | 0.80% | 4,444,641 |
| Jan 24, 2025 | 11.28 | 11.35 | 11.20 | 11.30 | 0.02 | 0.18% | 2,922,718 |
| Jan 23, 2025 | 11.28 | 11.35 | 11.26 | 11.28 | 0.02 | 0.18% | 2,303,400 |
| Jan 22, 2025 | 11.36 | 11.37 | 11.23 | 11.26 | -0.11 | -0.97% | 2,775,715 |
| Jan 21, 2025 | 11.39 | 11.46 | 11.33 | 11.37 | 0.02 | 0.18% | 4,717,016 |
| Jan 17, 2025 | 11.26 | 11.37 | 11.26 | 11.35 | 0.09 | 0.80% | 3,835,441 |
| Jan 16, 2025 | 11.19 | 11.32 | 11.18 | 11.26 | 0.09 | 0.81% | 5,029,500 |
| Jan 15, 2025 | 11.20 | 11.27 | 11.08 | 11.17 | 0.18 | 1.64% | 2,960,500 |
| Jan 14, 2025 | 10.80 | 11.00 | 10.79 | 10.99 | 0.28 | 2.61% | 4,111,400 |