Rithm Capital Corp. (FRA:14N1)
Germany
· Delayed Price · Currency is EUR 9.72
+0.01 (0.10%)
At close: Dec 5, 2025
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.61 | 9.78 | 9.61 | 9.72 | 9.72 | 0.10% | - |
| Dec 4, 2025 | 9.68 | 9.75 | 9.68 | 9.71 | 9.71 | -0.49% | - |
| Dec 3, 2025 | 9.63 | 9.76 | 9.63 | 9.76 | 9.76 | 0.25% | - |
| Dec 2, 2025 | 9.80 | 9.81 | 9.71 | 9.73 | 9.73 | -0.73% | - |
| Dec 1, 2025 | 9.82 | 9.83 | 9.80 | 9.80 | 9.80 | -0.61% | - |
| Nov 28, 2025 | 9.81 | 9.95 | 9.81 | 9.86 | 9.86 | 0.63% | - |
| Nov 27, 2025 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | -1.19% | - |
| Nov 26, 2025 | 9.70 | 9.92 | 9.70 | 9.92 | 9.92 | 0.94% | - |
| Nov 25, 2025 | 9.41 | 9.83 | 9.41 | 9.83 | 9.83 | 2.85% | - |
| Nov 24, 2025 | 9.44 | 9.57 | 9.44 | 9.56 | 9.56 | 0.19% | - |
| Nov 21, 2025 | 9.24 | 9.55 | 9.24 | 9.54 | 9.54 | 2.08% | 200 |
| Nov 20, 2025 | 9.32 | 9.45 | 9.32 | 9.34 | 9.34 | -0.57% | - |
| Nov 19, 2025 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 0.36% | - |
| Nov 18, 2025 | 9.22 | 9.37 | 9.22 | 9.36 | 9.36 | -0.02% | - |
| Nov 17, 2025 | 9.50 | 9.58 | 9.37 | 9.37 | 9.37 | -1.78% | - |
| Nov 14, 2025 | 9.60 | 9.60 | 9.50 | 9.54 | 9.54 | -0.25% | - |
| Nov 13, 2025 | 9.63 | 9.67 | 9.56 | 9.56 | 9.56 | -1.12% | - |
| Nov 12, 2025 | 9.60 | 9.69 | 9.60 | 9.67 | 9.67 | 0.69% | - |
| Nov 11, 2025 | 9.50 | 9.61 | 9.50 | 9.60 | 9.60 | 0.71% | 30 |
| Nov 10, 2025 | 9.50 | 9.54 | 9.50 | 9.53 | 9.53 | 0.57% | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.37 | 9.48 | 9.48 | -0.23% | 1,700 |
| Nov 6, 2025 | 9.55 | 9.63 | 9.50 | 9.50 | 9.50 | -1.33% | - |
| Nov 5, 2025 | 9.50 | 9.64 | 9.50 | 9.63 | 9.63 | 1.01% | - |
| Nov 4, 2025 | 9.39 | 9.58 | 9.39 | 9.53 | 9.53 | -0.46% | - |
| Nov 3, 2025 | 9.36 | 9.65 | 9.36 | 9.58 | 9.58 | 0.99% | 50 |
| Oct 31, 2025 | 9.41 | 9.52 | 9.41 | 9.48 | 9.48 | 0.79% | - |
| Oct 30, 2025 | 9.28 | 9.62 | 9.28 | 9.41 | 9.41 | -0.28% | - |
| Oct 29, 2025 | 9.30 | 9.44 | 9.30 | 9.44 | 9.44 | 1.42% | - |
| Oct 28, 2025 | 9.33 | 9.33 | 9.30 | 9.30 | 9.30 | -0.47% | - |
| Oct 27, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.26% | - |
| Oct 24, 2025 | 9.30 | 9.42 | 9.30 | 9.32 | 9.32 | 0.06% | 600 |
| Oct 23, 2025 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | -0.55% | - |
| Oct 22, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 0.47% | - |
| Oct 21, 2025 | 9.28 | 9.37 | 9.28 | 9.33 | 9.33 | -0.43% | - |
| Oct 20, 2025 | 9.32 | 9.41 | 9.23 | 9.37 | 9.37 | 1.25% | 460 |
| Oct 17, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | 9.25 | 1.40% | - |
| Oct 16, 2025 | 9.29 | 9.30 | 9.12 | 9.12 | 9.12 | -2.63% | - |
| Oct 15, 2025 | 9.31 | 9.47 | 9.31 | 9.37 | 9.37 | -0.17% | 590 |
| Oct 14, 2025 | 9.20 | 9.38 | 9.20 | 9.38 | 9.38 | 1.23% | - |
| Oct 13, 2025 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | 1.31% | - |
| Oct 10, 2025 | 9.25 | 9.34 | 9.15 | 9.15 | 9.15 | -1.85% | - |
| Oct 9, 2025 | 9.28 | 9.42 | 9.28 | 9.32 | 9.32 | -0.51% | - |
| Oct 8, 2025 | 9.25 | 9.39 | 9.25 | 9.37 | 9.37 | 0.67% | - |
| Oct 7, 2025 | 9.17 | 9.32 | 9.17 | 9.31 | 9.31 | 0.28% | - |
| Oct 6, 2025 | 9.38 | 9.40 | 9.27 | 9.28 | 9.28 | -1.84% | 2,840 |
| Oct 3, 2025 | 9.41 | 9.50 | 9.41 | 9.46 | 9.46 | -0.36% | - |
| Oct 2, 2025 | 9.55 | 9.55 | 9.44 | 9.49 | 9.49 | -0.52% | - |
| Oct 1, 2025 | 9.32 | 9.54 | 9.32 | 9.54 | 9.54 | -1.34% | - |
| Sep 30, 2025 | 9.71 | 9.87 | 9.64 | 9.67 | 9.46 | -1.41% | 152 |
| Sep 29, 2025 | 9.83 | 9.83 | 9.80 | 9.81 | 9.59 | -1.25% | - |
| Sep 26, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.71 | 0.18% | - |
| Sep 25, 2025 | 9.82 | 9.95 | 9.82 | 9.91 | 9.69 | -0.22% | - |
| Sep 24, 2025 | 9.93 | 10.00 | 9.93 | 9.94 | 9.72 | -0.08% | - |
| Sep 23, 2025 | 10.01 | 10.13 | 9.90 | 9.94 | 9.72 | -0.61% | 440 |
| Sep 22, 2025 | 10.22 | 10.22 | 10.01 | 10.01 | 9.78 | -2.72% | - |
| Sep 19, 2025 | 10.42 | 10.54 | 10.24 | 10.29 | 10.06 | -0.92% | 30 |
| Sep 18, 2025 | 10.50 | 10.75 | 10.37 | 10.38 | 10.15 | -1.19% | 620 |
| Sep 17, 2025 | 10.19 | 10.53 | 10.19 | 10.51 | 10.27 | 3.45% | 840 |
| Sep 16, 2025 | 10.52 | 10.52 | 10.16 | 10.16 | 9.93 | -3.42% | - |
| Sep 15, 2025 | 10.51 | 10.67 | 10.51 | 10.52 | 10.28 | -0.24% | 50 |
| Sep 12, 2025 | 10.59 | 10.63 | 10.51 | 10.54 | 10.31 | -1.03% | - |
| Sep 11, 2025 | 10.59 | 10.74 | 10.59 | 10.65 | 10.41 | - | - |
| Sep 10, 2025 | 10.59 | 10.69 | 10.59 | 10.65 | 10.41 | -0.28% | - |
| Sep 9, 2025 | 10.54 | 10.68 | 10.54 | 10.68 | 10.44 | 0.80% | - |
| Sep 8, 2025 | 10.66 | 10.72 | 10.60 | 10.60 | 10.36 | -1.44% | 60 |
| Sep 5, 2025 | 10.64 | 10.82 | 10.64 | 10.75 | 10.51 | 0.09% | - |
| Sep 4, 2025 | 10.49 | 10.74 | 10.49 | 10.74 | 10.50 | 1.70% | - |
| Sep 3, 2025 | 10.42 | 10.57 | 10.42 | 10.56 | 10.33 | 0.62% | - |
| Sep 2, 2025 | 10.47 | 10.50 | 10.40 | 10.50 | 10.26 | 0.19% | - |
| Sep 1, 2025 | 10.45 | 10.56 | 10.45 | 10.48 | 10.24 | -0.71% | - |
| Aug 29, 2025 | 10.41 | 10.57 | 10.41 | 10.55 | 10.32 | 0.62% | - |
| Aug 28, 2025 | 10.63 | 10.63 | 10.47 | 10.49 | 10.25 | -0.94% | - |
| Aug 27, 2025 | 10.62 | 10.72 | 10.59 | 10.59 | 10.35 | -0.80% | - |
| Aug 26, 2025 | 10.62 | 10.73 | 10.62 | 10.67 | 10.43 | -0.61% | - |
| Aug 25, 2025 | 10.73 | 10.74 | 10.69 | 10.74 | 10.50 | 0.37% | - |
| Aug 22, 2025 | 10.51 | 10.70 | 10.51 | 10.70 | 10.46 | 1.81% | - |
| Aug 21, 2025 | 10.70 | 10.70 | 10.51 | 10.51 | 10.27 | -0.57% | 150 |
| Aug 20, 2025 | 10.45 | 10.57 | 10.45 | 10.57 | 10.33 | 0.19% | - |
| Aug 19, 2025 | 10.41 | 10.55 | 10.41 | 10.55 | 10.31 | 0.76% | - |
| Aug 18, 2025 | 10.51 | 10.52 | 10.46 | 10.47 | 10.23 | -0.24% | - |
| Aug 15, 2025 | 10.58 | 10.58 | 10.49 | 10.49 | 10.26 | -0.94% | - |
| Aug 14, 2025 | 10.44 | 10.59 | 10.44 | 10.59 | 10.36 | 0.52% | - |
| Aug 13, 2025 | 10.47 | 10.54 | 10.42 | 10.54 | 10.30 | -0.19% | - |
| Aug 12, 2025 | 10.56 | 10.63 | 10.56 | 10.56 | 10.32 | - | - |
| Aug 11, 2025 | 10.47 | 10.65 | 10.47 | 10.56 | 10.32 | 0.52% | - |
| Aug 8, 2025 | 10.36 | 10.51 | 10.36 | 10.50 | 10.27 | 0.77% | - |
| Aug 7, 2025 | 10.33 | 10.56 | 10.33 | 10.42 | 10.19 | 0.39% | 828 |
| Aug 6, 2025 | 10.53 | 10.53 | 10.38 | 10.38 | 10.15 | -1.89% | - |
| Aug 5, 2025 | 10.43 | 10.58 | 10.43 | 10.58 | 10.35 | 0.62% | - |
| Aug 4, 2025 | 10.35 | 10.52 | 10.35 | 10.52 | 10.28 | 1.35% | - |
| Aug 1, 2025 | 10.43 | 10.43 | 10.34 | 10.38 | 10.15 | -1.28% | 500 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.51 | 10.51 | 10.28 | -1.18% | - |
| Jul 30, 2025 | 10.62 | 10.79 | 10.62 | 10.64 | 10.40 | -0.37% | - |
| Jul 29, 2025 | 10.50 | 10.68 | 10.50 | 10.68 | 10.44 | 1.43% | - |
| Jul 28, 2025 | 10.34 | 10.66 | 10.34 | 10.53 | 10.29 | 1.74% | - |
| Jul 25, 2025 | 10.36 | 10.38 | 10.28 | 10.35 | 10.12 | -0.10% | - |
| Jul 24, 2025 | 10.36 | 10.41 | 10.36 | 10.36 | 10.13 | -0.19% | - |
| Jul 23, 2025 | 10.31 | 10.43 | 10.31 | 10.38 | 10.15 | 0.34% | - |
| Jul 22, 2025 | 10.17 | 10.35 | 10.17 | 10.34 | 10.11 | 1.03% | - |
| Jul 21, 2025 | 10.18 | 10.30 | 10.18 | 10.24 | 10.01 | - | - |