Rithm Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.47	10.47	10.43	10.43	10.43	0.10%	1,263
Apr 23, 2026	10.41	10.42	10.40	10.42	10.42	-	2,232,635
Apr 22, 2026	10.42	10.42	10.42	10.42	10.42	-0.10%	1,965
Apr 21, 2026	10.41	10.43	10.40	10.43	10.43	0.10%	41,911
Apr 20, 2026	10.42	10.42	10.42	10.42	10.42	0.10%	2,030
Apr 17, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	110
Apr 13, 2026	10.35	10.41	10.35	10.40	10.40	-0.29%	311
Apr 7, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	211
Apr 6, 2026	10.34	10.42	10.34	10.42	10.42	0.15%	212
Apr 2, 2026	10.40	10.40	10.40	10.40	10.40	0.04%	118
Apr 1, 2026	10.47	10.47	10.36	10.40	10.40	-	11,016
Mar 31, 2026	10.47	10.47	10.40	10.40	10.40	-0.67%	20,205
Mar 30, 2026	10.47	10.47	10.47	10.47	10.47	0.38%	109
Mar 27, 2026	10.43	10.43	10.43	10.43	10.43	0.10%	216
Mar 26, 2026	10.40	10.42	10.40	10.42	10.42	-	1,116
Mar 23, 2026	10.47	10.47	10.42	10.42	10.42	0.29%	241
Mar 20, 2026	10.43	10.43	10.39	10.39	10.39	-	102,613
Mar 18, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	7,203
Mar 17, 2026	10.40	10.40	10.39	10.40	10.40	0.10%	34,443
Mar 16, 2026	10.36	10.40	10.36	10.39	10.39	-0.10%	8,846
Mar 13, 2026	10.40	10.40	10.40	10.40	10.40	-	272
Mar 12, 2026	10.43	10.43	10.40	10.40	10.40	-	44,412
Mar 11, 2026	10.43	10.43	10.40	10.40	10.40	-0.10%	19,488
Mar 10, 2026	10.43	10.43	10.41	10.41	10.41	-0.10%	5,208
Mar 9, 2026	10.43	10.43	10.35	10.42	10.42	-	9,852
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