Rithm Capital Corp. (RITM)
NYSE: RITM
· Real-Time Price · USD
12.37
0.03 (0.24%)
At close: Aug 14, 2025, 3:59 PM
12.37
0.04%
Pre-market: Aug 15, 2025, 09:03 AM EDT
RITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.32 | 12.37 | 12.23 | 12.37 | 12.37 | 0.24% | 3,157,771 |
| Aug 13, 2025 | 12.34 | 12.39 | 12.19 | 12.34 | 12.34 | 0.24% | 13,833,021 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.31 | 12.31 | 0.49% | 9,963,423 |
| Aug 11, 2025 | 12.28 | 12.42 | 12.25 | 12.25 | 12.25 | -0.16% | 8,026,511 |
| Aug 8, 2025 | 12.25 | 12.32 | 12.19 | 12.27 | 12.27 | 0.66% | 1,966,437 |
| Aug 7, 2025 | 12.18 | 12.26 | 12.16 | 12.19 | 12.19 | 0.49% | 2,827,000 |
| Aug 6, 2025 | 12.26 | 12.26 | 12.10 | 12.13 | 12.13 | -1.06% | 3,390,500 |
| Aug 5, 2025 | 12.22 | 12.31 | 12.14 | 12.26 | 12.26 | 0.41% | 10,129,633 |
| Aug 4, 2025 | 12.15 | 12.21 | 12.14 | 12.21 | 12.21 | 1.33% | 3,199,842 |
| Aug 1, 2025 | 12.10 | 12.12 | 11.94 | 12.05 | 12.05 | 0.17% | 4,240,314 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.02 | 12.03 | 12.03 | -1.23% | 5,045,200 |
| Jul 30, 2025 | 12.41 | 12.45 | 12.16 | 12.18 | 12.18 | -1.54% | 5,216,742 |
| Jul 29, 2025 | 12.31 | 12.39 | 12.20 | 12.37 | 12.37 | 1.14% | 3,519,288 |
| Jul 28, 2025 | 12.27 | 12.59 | 12.05 | 12.23 | 12.23 | 0.33% | 5,934,100 |
| Jul 25, 2025 | 12.20 | 12.22 | 12.05 | 12.19 | 12.19 | -0.33% | 3,956,300 |
| Jul 24, 2025 | 12.28 | 12.31 | 12.20 | 12.23 | 12.23 | -0.16% | 3,571,200 |
| Jul 23, 2025 | 12.23 | 12.29 | 12.17 | 12.25 | 12.25 | 0.49% | 3,534,801 |
| Jul 22, 2025 | 12.02 | 12.21 | 12.02 | 12.19 | 12.19 | 1.58% | 3,832,300 |
| Jul 21, 2025 | 11.99 | 12.10 | 11.98 | 12.00 | 12.00 | 0.50% | 4,568,948 |
| Jul 18, 2025 | 11.95 | 12.00 | 11.85 | 11.94 | 11.94 | 0.25% | 4,654,587 |