Rithm Capital Corp. (RITM)
NYSE: RITM
· Real-Time Price · USD
11.63
0.03 (0.26%)
At close: Sep 26, 2025, 3:59 PM
11.68
0.47%
After-hours: Sep 26, 2025, 07:55 PM EDT
RITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.64 | 11.69 | 11.58 | 11.62 | 11.62 | 0.17% | 3,816,352 |
| Sep 25, 2025 | 11.62 | 11.66 | 11.53 | 11.60 | 11.60 | -0.68% | 4,918,443 |
| Sep 24, 2025 | 11.73 | 11.77 | 11.66 | 11.68 | 11.68 | -0.68% | 8,823,636 |
| Sep 23, 2025 | 11.85 | 11.87 | 11.69 | 11.76 | 11.76 | -0.68% | 4,853,800 |
| Sep 22, 2025 | 12.10 | 12.11 | 11.82 | 11.84 | 11.84 | -2.23% | 7,842,240 |
| Sep 19, 2025 | 12.28 | 12.33 | 12.05 | 12.11 | 12.11 | -1.46% | 9,330,500 |
| Sep 18, 2025 | 12.44 | 12.46 | 12.24 | 12.29 | 12.29 | -1.36% | 5,762,000 |
| Sep 17, 2025 | 12.10 | 12.68 | 12.07 | 12.46 | 12.46 | 3.23% | 10,249,800 |
| Sep 16, 2025 | 12.38 | 12.42 | 11.86 | 12.07 | 12.07 | -2.66% | 11,851,300 |
| Sep 15, 2025 | 12.41 | 12.44 | 12.34 | 12.40 | 12.40 | 0.16% | 5,703,326 |
| Sep 12, 2025 | 12.50 | 12.52 | 12.36 | 12.38 | 12.38 | -1.28% | 5,037,300 |
| Sep 11, 2025 | 12.58 | 12.67 | 12.49 | 12.54 | 12.54 | 0.32% | 3,841,500 |
| Sep 10, 2025 | 12.58 | 12.61 | 12.43 | 12.50 | 12.50 | -0.24% | 4,221,600 |
| Sep 9, 2025 | 12.45 | 12.56 | 12.44 | 12.53 | 12.53 | 0.24% | 4,188,700 |
| Sep 8, 2025 | 12.60 | 12.64 | 12.48 | 12.50 | 12.50 | -0.95% | 5,564,801 |
| Sep 5, 2025 | 12.64 | 12.74 | 12.53 | 12.62 | 12.62 | 0.48% | 4,950,700 |
| Sep 4, 2025 | 12.40 | 12.56 | 12.40 | 12.56 | 12.56 | 1.70% | 4,670,800 |
| Sep 3, 2025 | 12.29 | 12.39 | 12.27 | 12.35 | 12.35 | 0.65% | 6,681,206 |
| Sep 2, 2025 | 12.26 | 12.33 | 12.13 | 12.27 | 12.27 | -0.89% | 6,324,813 |
| Aug 29, 2025 | 12.25 | 12.40 | 12.24 | 12.38 | 12.38 | 0.81% | 3,728,302 |