Rithm Acquisition Corp. (RAC)
NYSE: RAC · Real-Time Price · USD
10.24
-0.01 (-0.10%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Rithm Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 10,129 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 846 |
| Sep 24, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.35% | 7,115 |
| Sep 23, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.55% | 18,268 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 5,977 |
| Sep 19, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.12% | 20,257 |
| Sep 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.02% | 504 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.20 | 10.24 | 10.24 | - | 10,753 |
| Sep 16, 2025 | 10.35 | 10.35 | 10.19 | 10.24 | 10.24 | 0.35% | 4,610 |
| Sep 15, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.04% | 3,023 |
| Sep 12, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.20 | -0.39% | 1,025 |
| Sep 11, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | -0.10% | 39,663 |
| Sep 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% | 301 |
| Sep 9, 2025 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | 0.39% | 769,178 |
| Sep 8, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.22 | -0.44% | 13,402 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 7 |
| Sep 4, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | -0.24% | 2,808 |
| Sep 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 2, 2025 | 10.29 | 10.34 | 10.28 | 10.29 | 10.29 | -0.29% | 16,444 |
| Aug 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 3 |
| Aug 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 15 |
| Aug 27, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.19% | 4,002 |
| Aug 26, 2025 | 10.30 | 10.33 | 10.30 | 10.30 | 10.30 | - | 76,532 |
| Aug 25, 2025 | 10.28 | 10.32 | 10.28 | 10.30 | 10.30 | - | 237,647 |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05% | 3,321 |
| Aug 21, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.15% | 636,845 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 0.18% | 172,760 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.27% | 3,406 |
| Aug 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.98% | 316 |
| Aug 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.21% | 100,032 |
| Aug 14, 2025 | 10.18 | 10.25 | 10.18 | 10.21 | 10.21 | -0.28% | 613 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.22 | 10.24 | 10.24 | -0.10% | 5,282 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.19% | 645 |
| Aug 11, 2025 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | 0.10% | 275 |
| Aug 8, 2025 | 10.19 | 10.26 | 10.19 | 10.26 | 10.26 | -0.19% | 1,687 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.20 | 10.28 | 10.28 | - | 2,205 |
| Aug 6, 2025 | 10.30 | 10.30 | 10.28 | 10.28 | 10.28 | 0.29% | 228 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.20 | 10.25 | 10.25 | -0.10% | 2,085 |
| Aug 4, 2025 | 10.18 | 10.29 | 10.18 | 10.26 | 10.26 | -0.29% | 1,084 |
| Aug 1, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 216 |
| Jul 31, 2025 | 10.18 | 10.29 | 10.18 | 10.29 | 10.29 | 0.29% | 943 |
| Jul 30, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 2,090 |
| Jul 29, 2025 | 10.29 | 10.29 | 10.25 | 10.27 | 10.27 | -0.19% | 21,579 |
| Jul 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.20% | 165 |
| Jul 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.11% | 328 |
| Jul 24, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.10% | 3,857 |
| Jul 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 145 |
| Jul 22, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 20,933 |
| Jul 21, 2025 | 10.22 | 10.27 | 10.22 | 10.26 | 10.26 | 0.59% | 57,217 |
| Jul 18, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | 0.10% | 583 |