Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.73
+0.07 (0.78%)
Mar 9, 2026, 2:34 PM EDT - Market open
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.67 | 9.85 | 9.59 | 9.70 | - | 0.52% | 8,503,693 |
| Mar 6, 2026 | 9.68 | 9.71 | 9.41 | 9.65 | 9.65 | -1.33% | 7,562,467 |
| Mar 5, 2026 | 9.70 | 9.92 | 9.65 | 9.78 | 9.78 | 0.20% | 12,388,068 |
| Mar 4, 2026 | 10.03 | 10.10 | 9.73 | 9.76 | 9.76 | -1.91% | 12,544,955 |
| Mar 3, 2026 | 9.90 | 10.09 | 9.81 | 9.95 | 9.95 | -1.39% | 9,212,562 |
| Mar 2, 2026 | 9.90 | 10.18 | 9.75 | 10.09 | 10.09 | 0.40% | 11,575,235 |
| Feb 27, 2026 | 10.35 | 10.35 | 10.03 | 10.05 | 10.05 | -3.37% | 12,722,424 |
| Feb 26, 2026 | 10.27 | 10.42 | 10.22 | 10.40 | 10.40 | 1.76% | 7,785,965 |
| Feb 25, 2026 | 10.15 | 10.24 | 10.00 | 10.22 | 10.22 | 0.69% | 7,115,558 |
| Feb 24, 2026 | 10.02 | 10.16 | 9.86 | 10.15 | 10.15 | 1.40% | 10,416,911 |
| Feb 23, 2026 | 10.45 | 10.53 | 10.00 | 10.01 | 10.01 | -4.21% | 10,510,947 |
| Feb 20, 2026 | 10.58 | 10.61 | 10.45 | 10.45 | 10.45 | -1.23% | 7,134,275 |
| Feb 19, 2026 | 10.60 | 10.64 | 10.45 | 10.58 | 10.58 | -0.38% | 7,838,767 |
| Feb 18, 2026 | 10.62 | 10.76 | 10.55 | 10.62 | 10.62 | 0.19% | 6,963,906 |
| Feb 17, 2026 | 10.59 | 10.64 | 10.40 | 10.60 | 10.60 | 0.28% | 6,715,875 |
| Feb 13, 2026 | 10.60 | 10.72 | 10.44 | 10.57 | 10.57 | - | 5,704,895 |
| Feb 12, 2026 | 10.75 | 10.85 | 10.43 | 10.57 | 10.57 | -1.21% | 9,409,660 |
| Feb 11, 2026 | 10.70 | 10.80 | 10.66 | 10.70 | 10.70 | 0.28% | 6,771,938 |
| Feb 10, 2026 | 10.72 | 10.76 | 10.63 | 10.67 | 10.67 | 0.19% | 8,023,325 |
| Feb 9, 2026 | 10.67 | 10.78 | 10.53 | 10.65 | 10.65 | -0.75% | 8,534,316 |
| Feb 6, 2026 | 10.79 | 10.87 | 10.66 | 10.73 | 10.73 | -0.09% | 8,279,908 |
| Feb 5, 2026 | 10.70 | 10.84 | 10.64 | 10.74 | 10.74 | -0.37% | 10,598,413 |
| Feb 4, 2026 | 10.96 | 11.03 | 10.59 | 10.78 | 10.78 | -1.55% | 13,947,515 |
| Feb 3, 2026 | 11.24 | 11.56 | 10.91 | 10.95 | 10.95 | 1.39% | 19,052,964 |
| Feb 2, 2026 | 10.90 | 10.92 | 10.67 | 10.80 | 10.80 | -1.28% | 18,788,035 |
| Jan 30, 2026 | 11.78 | 11.82 | 10.73 | 10.94 | 10.94 | -8.22% | 26,131,918 |
| Jan 29, 2026 | 11.99 | 12.06 | 11.81 | 11.92 | 11.92 | 0.17% | 8,768,688 |
| Jan 28, 2026 | 12.08 | 12.15 | 11.89 | 11.90 | 11.90 | -1.33% | 7,412,298 |
| Jan 27, 2026 | 11.97 | 12.06 | 11.94 | 12.06 | 12.06 | 0.58% | 6,341,757 |
| Jan 26, 2026 | 11.77 | 12.00 | 11.69 | 11.99 | 11.99 | 1.78% | 7,858,922 |
| Jan 23, 2026 | 11.90 | 11.91 | 11.64 | 11.78 | 11.78 | -1.17% | 6,701,348 |
| Jan 22, 2026 | 11.75 | 12.04 | 11.73 | 11.92 | 11.92 | 1.45% | 8,120,021 |
| Jan 21, 2026 | 11.59 | 11.77 | 11.53 | 11.75 | 11.75 | 1.56% | 8,491,273 |
| Jan 20, 2026 | 11.66 | 11.66 | 11.48 | 11.57 | 11.57 | -1.62% | 9,615,475 |
| Jan 16, 2026 | 11.35 | 11.81 | 11.34 | 11.76 | 11.76 | 3.61% | 12,128,154 |
| Jan 15, 2026 | 11.19 | 11.41 | 11.10 | 11.35 | 11.35 | 1.34% | 12,194,404 |
| Jan 14, 2026 | 11.20 | 11.25 | 11.05 | 11.20 | 11.20 | - | 8,259,140 |
| Jan 13, 2026 | 11.40 | 11.43 | 11.15 | 11.20 | 11.20 | -1.75% | 5,776,651 |
| Jan 12, 2026 | 11.49 | 11.51 | 11.36 | 11.40 | 11.40 | -1.47% | 7,282,341 |
| Jan 9, 2026 | 11.52 | 11.70 | 11.51 | 11.57 | 11.57 | 1.58% | 11,363,675 |
| Jan 8, 2026 | 11.18 | 11.51 | 11.14 | 11.39 | 11.39 | 2.15% | 8,516,748 |
| Jan 7, 2026 | 11.15 | 11.17 | 11.05 | 11.15 | 11.15 | - | 7,336,949 |
| Jan 6, 2026 | 11.15 | 11.19 | 10.97 | 11.15 | 11.15 | - | 12,906,547 |
| Jan 5, 2026 | 10.94 | 11.18 | 10.88 | 11.15 | 11.15 | 1.55% | 11,934,907 |
| Jan 2, 2026 | 10.91 | 11.07 | 10.83 | 10.98 | 10.98 | 0.73% | 6,570,291 |
| Dec 31, 2025 | 10.88 | 10.96 | 10.82 | 10.90 | 10.90 | -1.54% | 4,632,437 |
| Dec 30, 2025 | 11.06 | 11.11 | 11.05 | 11.07 | 10.82 | - | 4,546,290 |
| Dec 29, 2025 | 11.16 | 11.19 | 11.03 | 11.07 | 10.82 | -0.81% | 8,943,826 |
| Dec 26, 2025 | 11.16 | 11.22 | 11.11 | 11.16 | 10.91 | - | 3,288,089 |
| Dec 24, 2025 | 11.09 | 11.17 | 11.08 | 11.16 | 10.91 | 1.00% | 7,659,095 |
| Dec 23, 2025 | 11.15 | 11.19 | 11.03 | 11.05 | 10.80 | -0.81% | 5,115,939 |
| Dec 22, 2025 | 11.18 | 11.21 | 11.10 | 11.14 | 10.89 | -0.27% | 4,173,683 |
| Dec 19, 2025 | 11.23 | 11.29 | 11.17 | 11.17 | 10.92 | -0.53% | 9,517,314 |
| Dec 18, 2025 | 11.15 | 11.33 | 11.15 | 11.23 | 10.98 | 0.72% | 4,502,857 |
| Dec 17, 2025 | 11.06 | 11.28 | 11.06 | 11.15 | 10.90 | 1.00% | 4,958,281 |
| Dec 16, 2025 | 11.20 | 11.21 | 11.02 | 11.04 | 10.79 | -1.34% | 4,728,401 |
| Dec 15, 2025 | 11.17 | 11.23 | 11.14 | 11.19 | 10.94 | 0.72% | 4,553,655 |
| Dec 12, 2025 | 11.20 | 11.24 | 11.08 | 11.11 | 10.86 | -0.27% | 5,615,497 |
| Dec 11, 2025 | 11.22 | 11.32 | 11.11 | 11.14 | 10.89 | -0.62% | 6,140,223 |
| Dec 10, 2025 | 11.05 | 11.23 | 11.03 | 11.21 | 10.96 | 1.72% | 5,102,490 |
| Dec 9, 2025 | 11.05 | 11.18 | 10.98 | 11.02 | 10.77 | -0.45% | 8,223,810 |
| Dec 8, 2025 | 11.33 | 11.33 | 11.05 | 11.07 | 10.82 | -2.38% | 5,744,280 |
| Dec 5, 2025 | 11.35 | 11.45 | 11.31 | 11.34 | 11.08 | -0.18% | 3,803,896 |
| Dec 4, 2025 | 11.45 | 11.48 | 11.28 | 11.36 | 11.10 | -0.53% | 3,341,244 |
| Dec 3, 2025 | 11.34 | 11.45 | 11.33 | 11.42 | 11.16 | 0.79% | 5,103,380 |
| Dec 2, 2025 | 11.45 | 11.46 | 11.26 | 11.33 | 11.07 | -1.05% | 5,918,782 |
| Dec 1, 2025 | 11.44 | 11.52 | 11.39 | 11.45 | 11.19 | -0.35% | 4,310,435 |
| Nov 28, 2025 | 11.54 | 11.58 | 11.47 | 11.49 | 11.23 | -0.26% | 2,373,534 |
| Nov 26, 2025 | 11.40 | 11.61 | 11.36 | 11.52 | 11.26 | 1.14% | 5,101,724 |
| Nov 25, 2025 | 11.08 | 11.42 | 11.08 | 11.39 | 11.13 | 3.36% | 5,080,686 |
| Nov 24, 2025 | 11.07 | 11.09 | 10.98 | 11.02 | 10.77 | -0.09% | 5,544,482 |
| Nov 21, 2025 | 10.83 | 11.06 | 10.81 | 11.03 | 10.78 | 2.22% | 6,849,466 |
| Nov 20, 2025 | 10.90 | 10.97 | 10.78 | 10.79 | 10.55 | -0.46% | 6,516,692 |
| Nov 19, 2025 | 10.90 | 10.91 | 10.77 | 10.84 | 10.60 | -0.28% | 4,587,202 |
| Nov 18, 2025 | 10.82 | 10.89 | 10.72 | 10.87 | 10.62 | 0.09% | 7,102,384 |
| Nov 17, 2025 | 11.12 | 11.15 | 10.85 | 10.86 | 10.61 | -2.34% | 5,315,479 |
| Nov 14, 2025 | 11.15 | 11.16 | 11.04 | 11.12 | 10.87 | -0.27% | 4,119,531 |
| Nov 13, 2025 | 11.22 | 11.31 | 11.14 | 11.15 | 10.90 | -0.80% | 3,895,285 |
| Nov 12, 2025 | 11.15 | 11.28 | 11.13 | 11.24 | 10.99 | 0.90% | 6,713,342 |
| Nov 11, 2025 | 11.10 | 11.19 | 11.09 | 11.14 | 10.89 | 0.81% | 5,445,129 |
| Nov 10, 2025 | 11.03 | 11.08 | 10.96 | 11.05 | 10.80 | 0.18% | 5,538,891 |
| Nov 7, 2025 | 10.90 | 11.03 | 10.82 | 11.03 | 10.78 | 0.64% | 8,326,581 |
| Nov 6, 2025 | 11.14 | 11.18 | 10.95 | 10.96 | 10.71 | -1.35% | 5,837,053 |
| Nov 5, 2025 | 10.98 | 11.12 | 10.95 | 11.11 | 10.86 | 1.09% | 6,696,075 |
| Nov 4, 2025 | 11.06 | 11.06 | 10.90 | 10.99 | 10.74 | -0.72% | 10,819,992 |
| Nov 3, 2025 | 10.97 | 11.09 | 10.85 | 11.07 | 10.82 | 0.91% | 9,078,455 |
| Oct 31, 2025 | 10.99 | 11.03 | 10.87 | 10.97 | 10.72 | -0.18% | 8,479,606 |
| Oct 30, 2025 | 10.77 | 11.23 | 10.72 | 10.99 | 10.74 | 0.55% | 9,166,790 |
| Oct 29, 2025 | 10.87 | 11.04 | 10.86 | 10.93 | 10.68 | 0.92% | 8,428,059 |
| Oct 28, 2025 | 10.94 | 10.96 | 10.82 | 10.83 | 10.59 | -1.01% | 4,799,949 |
| Oct 27, 2025 | 10.90 | 10.95 | 10.87 | 10.94 | 10.69 | 0.74% | 7,671,251 |
| Oct 24, 2025 | 10.91 | 11.02 | 10.85 | 10.86 | 10.61 | 0.28% | 4,624,104 |
| Oct 23, 2025 | 10.92 | 10.94 | 10.78 | 10.83 | 10.59 | -0.55% | 5,422,987 |
| Oct 22, 2025 | 10.86 | 10.92 | 10.81 | 10.89 | 10.64 | 0.65% | 6,001,687 |
| Oct 21, 2025 | 10.91 | 10.93 | 10.82 | 10.82 | 10.58 | -0.82% | 4,424,096 |
| Oct 20, 2025 | 10.83 | 10.95 | 10.78 | 10.91 | 10.66 | 0.74% | 5,556,966 |
| Oct 17, 2025 | 10.71 | 10.84 | 10.70 | 10.83 | 10.59 | 1.21% | 5,213,748 |
| Oct 16, 2025 | 10.94 | 10.96 | 10.67 | 10.70 | 10.46 | -2.01% | 8,134,541 |
| Oct 15, 2025 | 11.00 | 11.08 | 10.92 | 10.92 | 10.67 | 0.09% | 7,269,728 |
| Oct 14, 2025 | 10.75 | 10.94 | 10.70 | 10.91 | 10.66 | 1.30% | 6,569,211 |