Rithm Capital 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%	3,815,967
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%	4,853,766
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%	9,330,485
Sep 18, 2025	12.44	12.46	12.24	12.29	12.29	-1.36%	5,761,992
Sep 17, 2025	12.10	12.68	12.07	12.46	12.46	3.23%	10,249,793
Sep 16, 2025	12.38	12.42	11.86	12.07	12.07	-2.66%	11,851,275
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%	5,037,271
Sep 11, 2025	12.58	12.67	12.49	12.54	12.54	0.32%	3,841,494
Sep 10, 2025	12.58	12.61	12.43	12.50	12.50	-0.24%	4,221,563
Sep 9, 2025	12.45	12.56	12.44	12.53	12.53	0.24%	4,188,662
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%	4,950,683
Sep 4, 2025	12.40	12.56	12.40	12.56	12.56	1.70%	4,670,779
Sep 3, 2025	12.29	12.39	12.27	12.35	12.35	0.65%	6,186,617
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
Aug 28, 2025	12.37	12.39	12.23	12.28	12.28	-0.57%	3,967,250
Aug 27, 2025	12.43	12.51	12.33	12.35	12.35	-0.88%	5,500,027
Aug 26, 2025	12.50	12.55	12.44	12.46	12.46	-0.24%	4,491,546
Aug 25, 2025	12.55	12.62	12.48	12.49	12.49	-0.56%	2,656,056
Aug 22, 2025	12.23	12.60	12.23	12.56	12.56	2.95%	6,791,867
Aug 21, 2025	12.29	12.32	12.19	12.20	12.20	-1.13%	3,002,729
Aug 20, 2025	12.34	12.40	12.29	12.34	12.34	0.16%	3,180,978
Aug 19, 2025	12.23	12.36	12.23	12.32	12.32	0.65%	3,659,783
Aug 18, 2025	12.30	12.31	12.23	12.24	12.24	-0.41%	2,791,445
Aug 15, 2025	12.38	12.39	12.28	12.29	12.29	-0.65%	4,392,048
Aug 14, 2025	12.32	12.37	12.23	12.37	12.37	0.24%	3,158,827
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%	2,826,958
Aug 6, 2025	12.26	12.26	12.10	12.13	12.13	-1.06%	3,390,465
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%	5,045,158
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%	5,934,083
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%	3,571,193
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%	3,832,284
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