Rithm Acquisition Corp. (RAC)
NYSE: RAC · Real-Time Price · USD
10.37
-0.05 (-0.53%)
Mar 9, 2026, 2:11 PM EDT - Market open
Rithm Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.43 | 10.43 | 10.35 | 10.42 | - | - | 9,806 |
| Mar 6, 2026 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | 0.12% | 5,675 |
| Mar 5, 2026 | 10.34 | 10.42 | 10.34 | 10.41 | 10.41 | -0.12% | 1,582 |
| Mar 4, 2026 | 10.47 | 10.47 | 10.42 | 10.42 | 10.42 | 0.19% | 1,853 |
| Mar 3, 2026 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | -0.19% | 1,310 |
| Mar 2, 2026 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | 0.10% | 1,851 |
| Feb 27, 2026 | 10.46 | 10.46 | 10.41 | 10.41 | 10.41 | -0.10% | 843,483 |
| Feb 26, 2026 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | - | 541 |
| Feb 25, 2026 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | - | 5,552 |
| Feb 24, 2026 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | - | 79,011 |
| Feb 23, 2026 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | -0.10% | 307 |
| Feb 20, 2026 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | 0.10% | 293 |
| Feb 19, 2026 | 10.46 | 10.46 | 10.37 | 10.42 | 10.42 | - | 8,097 |
| Feb 18, 2026 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | -0.38% | 751 |
| Feb 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% | 165 |
| Feb 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 1,070 |
| Feb 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 7,510 |
| Feb 11, 2026 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | - | 1,435 |
| Feb 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.11% | 322 |
| Feb 9, 2026 | 10.30 | 10.41 | 10.30 | 10.41 | 10.41 | 0.09% | 921 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% | 3,453 |
| Feb 5, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | -0.15% | 4,290 |
| Feb 4, 2026 | 10.46 | 10.46 | 10.40 | 10.44 | 10.44 | 0.15% | 5,201 |
| Feb 3, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 0.19% | 54,309 |
| Feb 2, 2026 | 10.45 | 10.45 | 10.37 | 10.40 | 10.40 | -0.10% | 202,771 |
| Jan 30, 2026 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | 0.10% | 312,934 |
| Jan 29, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 32,853 |
| Jan 28, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 250 |
| Jan 27, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 213 |
| Jan 26, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - | 633 |
| Jan 23, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -0.19% | 246 |
| Jan 22, 2026 | 10.45 | 10.45 | 10.40 | 10.42 | 10.42 | 0.19% | 6,813 |
| Jan 21, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | - | 910 |
| Jan 20, 2026 | 10.45 | 10.45 | 10.35 | 10.40 | 10.40 | - | 2,308 |
| Jan 16, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | - | 51,484 |
| Jan 15, 2026 | 10.42 | 10.42 | 10.35 | 10.40 | 10.40 | -0.19% | 50,762 |
| Jan 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 118 |
| Jan 13, 2026 | 10.42 | 10.42 | 10.33 | 10.42 | 10.42 | 0.77% | 5,022 |
| Jan 12, 2026 | 10.42 | 10.42 | 10.34 | 10.34 | 10.34 | 0.10% | 2,907 |
| Jan 9, 2026 | 10.42 | 10.42 | 10.33 | 10.33 | 10.33 | - | 235 |
| Jan 8, 2026 | 10.42 | 10.42 | 10.33 | 10.33 | 10.33 | 0.29% | 604 |
| Jan 2, 2026 | 10.42 | 10.42 | 10.30 | 10.30 | 10.30 | -0.87% | 947 |
| Dec 31, 2025 | 10.42 | 10.42 | 10.31 | 10.39 | 10.39 | 0.29% | 2,471 |
| Dec 30, 2025 | 10.42 | 10.42 | 10.33 | 10.36 | 10.36 | -0.38% | 25,512 |
| Dec 26, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.78% | 221 |
| Dec 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | 138 |
| Dec 23, 2025 | 10.42 | 10.42 | 10.33 | 10.34 | 10.34 | 0.10% | 67,180 |
| Dec 22, 2025 | 10.30 | 10.34 | 10.29 | 10.33 | 10.33 | -0.14% | 47,289 |
| Dec 19, 2025 | 10.30 | 10.35 | 10.29 | 10.35 | 10.35 | -0.14% | 2,825 |
| Dec 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 1,855 |
| Dec 15, 2025 | 10.36 | 10.36 | 10.31 | 10.36 | 10.36 | - | 1,836 |
| Dec 12, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.29% | 155 |
| Dec 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 135 |
| Dec 10, 2025 | 10.40 | 10.40 | 10.33 | 10.40 | 10.40 | 0.58% | 40,723 |
| Dec 9, 2025 | 10.33 | 10.34 | 10.31 | 10.34 | 10.34 | -0.10% | 16,283 |
| Dec 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | 50,005 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.36 | 10.36 | 10.36 | -0.19% | 38,441 |
| Nov 28, 2025 | 10.45 | 10.45 | 10.38 | 10.38 | 10.38 | 0.19% | 967 |
| Nov 26, 2025 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | - | 319,613 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.33 | 10.36 | 10.36 | -0.38% | 202,281 |
| Nov 24, 2025 | 10.41 | 10.41 | 10.33 | 10.40 | 10.40 | -0.10% | 14,500 |
| Nov 21, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% | 202 |
| Nov 20, 2025 | 10.41 | 10.41 | 10.34 | 10.34 | 10.34 | -0.29% | 308 |
| Nov 19, 2025 | 10.41 | 10.41 | 10.30 | 10.37 | 10.37 | - | 517 |
| Nov 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 0.68% | 2,389 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -0.87% | 10,824 |
| Nov 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 5,103 |
| Nov 12, 2025 | 10.39 | 10.39 | 10.35 | 10.39 | 10.39 | -0.29% | 8,181 |
| Nov 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% | 175 |
| Nov 10, 2025 | 10.39 | 10.39 | 10.28 | 10.35 | 10.35 | -0.38% | 9,970 |
| Nov 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 114 |
| Nov 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 120 |
| Nov 5, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | - | 200,145 |
| Nov 4, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | -0.10% | 52,177 |
| Nov 3, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 0.39% | 747 |
| Oct 31, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | 0.49% | 106,004 |
| Oct 30, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | -0.87% | 31,244 |
| Oct 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% | 609 |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 244 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.34 | 10.35 | 10.35 | - | 9,558 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.34 | 10.35 | 10.35 | 0.10% | 7,756 |
| Oct 20, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | -0.10% | 404 |
| Oct 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | 20,617 |
| Oct 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 6,744 |
| Oct 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% | 1,262 |
| Oct 10, 2025 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | -0.39% | 10,112 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 119,668 |
| Oct 7, 2025 | 10.27 | 10.31 | 10.26 | 10.30 | 10.30 | 0.39% | 5,174 |
| Oct 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | 130 |
| Oct 3, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.39% | 2,304 |
| Oct 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 356 |
| Oct 1, 2025 | 10.29 | 10.30 | 10.25 | 10.25 | 10.25 | - | 105,470 |
| Sep 30, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | - | 45,192 |
| Sep 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 212 |
| 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 |