Rithm Capital Corp. Common Stock (RITM)

9.8800
+0.0100 (0.10%)
NYSE· Last Trade: Aug 1st, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rithm Capital Corp. Common Stock (RITM)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.879.899.719.886,829,0189.88
7/30/20269.9810.019.599.878,077,4619.87
7/29/20269.7910.089.679.999,344,1349.99
7/28/20269.349.869.349.7812,473,8919.78
7/27/20269.199.369.159.236,796,4029.23
7/24/20269.009.188.999.124,090,8539.12
7/23/20269.099.108.968.985,875,8458.98
7/22/20269.189.229.089.134,573,8729.13
7/21/20269.239.309.139.155,008,6369.15
7/20/20269.299.319.109.208,616,8719.20
7/17/20269.409.509.249.326,512,6009.32
7/16/20269.259.469.249.435,527,3569.43
7/15/20269.299.359.229.235,501,1289.23
7/14/20269.149.309.109.226,448,4379.22
7/13/20269.199.249.049.074,962,3419.07
7/10/20269.289.309.169.183,975,2889.18
7/09/20269.029.228.909.216,201,2019.21
7/08/20269.159.218.988.996,465,6668.99
7/07/20269.269.339.169.224,222,7019.22
7/06/20269.099.269.099.235,739,6289.23
7/02/20269.199.288.979.096,265,7549.09
7/01/20269.389.509.299.367,025,7919.11
6/30/20269.359.509.359.394,930,6389.14
6/29/20269.419.449.279.426,117,1709.17
6/26/20269.259.389.249.385,485,3039.13
6/25/20269.229.389.169.326,596,3979.07
6/24/20269.239.299.169.244,899,9868.99
6/23/20269.159.289.129.214,232,9998.96
6/22/20269.169.299.119.145,163,0088.90
6/18/20269.319.359.169.198,655,0348.94
6/17/20269.289.419.139.205,543,1588.95
6/16/20269.209.379.209.334,662,5199.08
6/15/20269.399.489.159.195,087,2608.94
6/12/20269.289.359.259.313,266,3649.06
6/11/20269.259.299.119.243,323,3568.99
6/10/20269.339.359.169.164,825,2708.92
6/09/20269.129.359.129.345,448,2379.09
6/08/20269.209.239.009.043,795,7758.80
6/05/20269.169.219.089.133,619,2318.89
6/04/20269.119.219.099.175,290,2018.93
6/03/20269.209.228.979.025,032,7528.78
6/02/20269.109.329.109.255,715,8129.00
6/01/20269.159.269.099.105,956,8428.86
5/29/20260.009.409.249.325,788,0469.07
5/28/20269.239.359.209.263,351,5899.01
5/27/20269.319.409.279.314,195,6489.06
5/26/20269.279.339.229.274,790,9729.02
5/22/20269.289.329.209.263,506,5779.01
5/21/20269.209.299.119.264,090,1979.01
5/20/20269.149.309.099.275,726,1159.02
5/19/20269.069.108.939.005,837,5208.76
5/18/20269.179.279.129.135,576,1968.89
5/15/20269.259.289.089.135,946,7798.89
5/14/20269.359.499.309.307,027,0159.05
5/13/20269.609.649.249.256,189,7969.00
5/12/20269.709.779.609.664,622,1289.40
5/11/20269.829.879.679.705,520,4399.44
5/08/20269.849.879.759.843,594,6369.58
5/07/20269.859.909.769.794,381,7009.53
5/06/20269.869.919.819.844,553,8419.58
5/05/20269.679.789.609.703,788,7999.44
5/04/20269.739.799.629.644,239,9509.38
5/01/20269.789.829.729.795,668,4869.53