Rithm Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.35	11.45	11.31	11.34	11.34	-0.18%	3,795,981
Dec 4, 2025	11.45	11.48	11.28	11.36	11.36	-0.53%	3,337,819
Dec 3, 2025	11.34	11.45	11.33	11.42	11.42	0.79%	5,100,336
Dec 2, 2025	11.45	11.46	11.26	11.33	11.33	-1.05%	5,915,611
Dec 1, 2025	11.44	11.52	11.39	11.45	11.45	-0.35%	4,309,569
Nov 28, 2025	11.54	11.58	11.47	11.49	11.49	-0.26%	2,362,807
Nov 26, 2025	11.40	11.61	11.36	11.52	11.52	1.14%	5,099,768
Nov 25, 2025	11.08	11.42	11.08	11.39	11.39	3.36%	5,077,985
Nov 24, 2025	11.07	11.09	10.98	11.02	11.02	-0.09%	5,533,877
Nov 21, 2025	10.83	11.06	10.81	11.03	11.03	2.22%	6,847,505
Nov 20, 2025	10.90	10.97	10.78	10.79	10.79	-0.46%	6,516,118
Nov 19, 2025	10.90	10.91	10.77	10.84	10.84	-0.28%	4,587,202
Nov 18, 2025	10.82	10.89	10.72	10.87	10.87	0.09%	7,102,384
Nov 17, 2025	11.12	11.15	10.85	10.86	10.86	-2.34%	5,315,479
Nov 14, 2025	11.15	11.16	11.04	11.12	11.12	-0.27%	4,119,531
Nov 13, 2025	11.22	11.31	11.14	11.15	11.15	-0.80%	3,895,285
Nov 12, 2025	11.15	11.28	11.13	11.24	11.24	0.90%	6,713,342
Nov 11, 2025	11.10	11.19	11.09	11.14	11.14	0.81%	5,445,129
Nov 10, 2025	11.03	11.08	10.96	11.05	11.05	0.18%	5,538,891
Nov 7, 2025	10.90	11.03	10.82	11.03	11.03	0.64%	8,326,581
Nov 6, 2025	11.14	11.18	10.95	10.96	10.96	-1.35%	5,837,053
Nov 5, 2025	10.98	11.12	10.95	11.11	11.11	1.09%	6,696,075
Nov 4, 2025	11.06	11.06	10.90	10.99	10.99	-0.72%	10,819,992
Nov 3, 2025	10.97	11.09	10.85	11.07	11.07	0.91%	9,078,455
Oct 31, 2025	10.99	11.03	10.87	10.97	10.97	-0.18%	8,479,606
Oct 30, 2025	10.77	11.23	10.72	10.99	10.99	0.55%	9,166,790
Oct 29, 2025	10.87	11.04	10.86	10.93	10.93	0.92%	8,428,059
Oct 28, 2025	10.94	10.96	10.82	10.83	10.83	-1.01%	4,799,949
Oct 27, 2025	10.90	10.95	10.87	10.94	10.94	0.74%	7,671,251
Oct 24, 2025	10.91	11.02	10.85	10.86	10.86	0.28%	4,624,104
Oct 23, 2025	10.92	10.94	10.78	10.83	10.83	-0.55%	5,422,987
Oct 22, 2025	10.86	10.92	10.81	10.89	10.89	0.65%	6,001,687
Oct 21, 2025	10.91	10.93	10.82	10.82	10.82	-0.82%	4,424,096
Oct 20, 2025	10.83	10.95	10.78	10.91	10.91	0.74%	5,556,966
Oct 17, 2025	10.71	10.84	10.70	10.83	10.83	1.21%	5,213,748
Oct 16, 2025	10.94	10.96	10.67	10.70	10.70	-2.01%	8,134,541
Oct 15, 2025	11.00	11.08	10.92	10.92	10.92	0.09%	7,269,728
Oct 14, 2025	10.75	10.94	10.70	10.91	10.91	1.30%	6,569,211
Oct 13, 2025	10.77	10.77	10.62	10.77	10.77	1.13%	6,022,419
Oct 10, 2025	10.81	10.87	10.63	10.65	10.65	-1.21%	5,540,796
Oct 9, 2025	10.95	11.00	10.77	10.78	10.78	-1.55%	4,293,632
Oct 8, 2025	10.91	10.96	10.85	10.95	10.95	0.64%	4,782,347
Oct 7, 2025	10.89	10.95	10.81	10.88	10.88	-0.18%	7,263,800
Oct 6, 2025	11.10	11.13	10.89	10.90	10.90	-2.24%	9,093,383
Oct 3, 2025	11.15	11.24	11.09	11.15	11.15	-0.18%	7,789,358
Oct 2, 2025	11.20	11.25	11.05	11.17	11.17	-0.45%	9,467,203
Oct 1, 2025	11.14	11.24	11.07	11.22	11.22	-1.49%	5,898,890
Sep 30, 2025	11.56	11.57	11.32	11.39	11.14	-1.13%	5,509,580
Sep 29, 2025	11.67	11.68	11.47	11.52	11.27	-0.86%	5,789,980
Sep 26, 2025	11.64	11.69	11.58	11.62	11.36	0.17%	3,820,958