Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.85
-0.27 (-2.67%)
At close: Apr 28, 2026, 4:00 PM EDT
9.89
+0.04 (0.39%)
After-hours: Apr 28, 2026, 4:27 PM EDT
Rithm Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.15 | 10.22 | 9.81 | 9.85 | - | -2.72% | 6,393,171 |
| Apr 27, 2026 | 10.16 | 10.25 | 10.11 | 10.12 | 10.12 | -0.10% | 5,337,136 |
| Apr 24, 2026 | 10.10 | 10.18 | 10.05 | 10.13 | 10.13 | 0.10% | 3,987,265 |
| Apr 23, 2026 | 10.18 | 10.22 | 10.05 | 10.12 | 10.12 | -0.59% | 3,954,722 |
| Apr 22, 2026 | 10.24 | 10.27 | 10.11 | 10.18 | 10.18 | 0.10% | 4,231,038 |
| Apr 21, 2026 | 10.10 | 10.24 | 10.10 | 10.17 | 10.17 | 0.69% | 4,863,245 |
| Apr 20, 2026 | 10.07 | 10.13 | 9.97 | 10.10 | 10.10 | -0.59% | 5,300,664 |
| Apr 17, 2026 | 10.11 | 10.21 | 10.04 | 10.16 | 10.16 | 2.01% | 6,898,698 |
| Apr 16, 2026 | 10.21 | 10.21 | 9.95 | 9.96 | 9.96 | -2.16% | 6,250,923 |
| Apr 15, 2026 | 10.14 | 10.18 | 10.06 | 10.18 | 10.18 | 0.59% | 5,616,668 |
| Apr 14, 2026 | 10.14 | 10.20 | 10.02 | 10.12 | 10.12 | 0.30% | 5,706,297 |
| Apr 13, 2026 | 9.84 | 10.09 | 9.80 | 10.09 | 10.09 | 1.51% | 5,714,215 |
| Apr 10, 2026 | 9.90 | 9.94 | 9.85 | 9.94 | 9.94 | 0.30% | 4,305,120 |
| Apr 9, 2026 | 9.76 | 10.01 | 9.76 | 9.91 | 9.91 | 1.23% | 6,069,436 |
| Apr 8, 2026 | 9.81 | 9.85 | 9.64 | 9.79 | 9.79 | 3.05% | 8,221,083 |
| Apr 7, 2026 | 9.62 | 9.67 | 9.42 | 9.50 | 9.50 | -1.45% | 8,219,196 |
| Apr 6, 2026 | 9.38 | 9.66 | 9.37 | 9.64 | 9.64 | 0.10% | 8,457,275 |
| Apr 2, 2026 | 9.33 | 9.64 | 9.26 | 9.63 | 9.38 | 1.69% | 8,459,407 |
| Apr 1, 2026 | 9.52 | 9.55 | 9.41 | 9.47 | 9.22 | -0.11% | 8,026,553 |
| Mar 31, 2026 | 9.29 | 9.51 | 9.27 | 9.48 | 9.23 | 3.16% | 8,209,827 |
| Mar 30, 2026 | 9.19 | 9.30 | 9.14 | 9.19 | 8.95 | 0.55% | 7,557,070 |
| Mar 27, 2026 | 9.23 | 9.33 | 9.11 | 9.14 | 8.90 | -1.83% | 9,048,849 |
| Mar 26, 2026 | 9.12 | 9.33 | 9.11 | 9.31 | 9.07 | 0.76% | 10,208,724 |
| Mar 25, 2026 | 9.25 | 9.42 | 9.17 | 9.24 | 9.00 | 1.09% | 11,418,259 |
| Mar 24, 2026 | 8.94 | 9.19 | 8.91 | 9.14 | 8.90 | 0.88% | 12,080,168 |
| Mar 23, 2026 | 8.77 | 9.14 | 8.65 | 9.06 | 8.82 | 3.31% | 19,969,490 |
| Mar 20, 2026 | 9.02 | 9.05 | 8.43 | 8.77 | 8.54 | -2.88% | 121,899,534 |
| Mar 19, 2026 | 9.05 | 9.18 | 8.97 | 9.03 | 8.80 | -0.33% | 16,094,261 |
| Mar 18, 2026 | 9.29 | 9.34 | 9.05 | 9.06 | 8.82 | -3.21% | 10,765,395 |
| Mar 17, 2026 | 9.48 | 9.61 | 9.34 | 9.36 | 9.12 | -0.32% | 9,354,480 |
| Mar 16, 2026 | 9.62 | 9.68 | 9.36 | 9.39 | 9.15 | -0.63% | 8,513,906 |
| Mar 13, 2026 | 9.71 | 9.77 | 9.44 | 9.45 | 9.20 | -1.56% | 8,773,230 |
| Mar 12, 2026 | 9.79 | 9.82 | 9.58 | 9.60 | 9.35 | -2.74% | 11,484,234 |
| Mar 11, 2026 | 9.91 | 9.99 | 9.81 | 9.87 | 9.61 | -0.60% | 9,884,295 |
| Mar 10, 2026 | 9.85 | 10.04 | 9.74 | 9.93 | 9.67 | 0.91% | 15,362,737 |
| Mar 9, 2026 | 9.67 | 9.91 | 9.59 | 9.84 | 9.58 | 1.97% | 16,755,033 |
| Mar 6, 2026 | 9.68 | 9.71 | 9.41 | 9.65 | 9.40 | -1.33% | 7,700,794 |
| Mar 5, 2026 | 9.70 | 9.92 | 9.65 | 9.78 | 9.53 | 0.20% | 12,421,002 |
| Mar 4, 2026 | 10.03 | 10.10 | 9.73 | 9.76 | 9.51 | -1.91% | 12,655,289 |
| Mar 3, 2026 | 9.90 | 10.09 | 9.81 | 9.95 | 9.69 | -1.39% | 9,254,615 |
| Mar 2, 2026 | 9.90 | 10.18 | 9.75 | 10.09 | 9.83 | 0.40% | 11,613,964 |
| Feb 27, 2026 | 10.35 | 10.35 | 10.03 | 10.05 | 9.79 | -3.37% | 12,748,324 |
| Feb 26, 2026 | 10.27 | 10.42 | 10.22 | 10.40 | 10.13 | 1.76% | 7,822,595 |
| Feb 25, 2026 | 10.15 | 10.24 | 10.00 | 10.22 | 9.95 | 0.69% | 7,141,165 |
| Feb 24, 2026 | 10.02 | 10.16 | 9.86 | 10.15 | 9.89 | 1.40% | 10,429,048 |
| Feb 23, 2026 | 10.45 | 10.53 | 10.00 | 10.01 | 9.75 | -4.21% | 10,618,102 |
| Feb 20, 2026 | 10.58 | 10.61 | 10.45 | 10.45 | 10.18 | -1.23% | 7,164,624 |
| Feb 19, 2026 | 10.60 | 10.64 | 10.45 | 10.58 | 10.31 | -0.38% | 7,953,861 |
| Feb 18, 2026 | 10.62 | 10.76 | 10.55 | 10.62 | 10.34 | 0.19% | 6,966,680 |
| Feb 17, 2026 | 10.59 | 10.64 | 10.40 | 10.60 | 10.32 | 0.28% | 6,724,667 |
| Feb 13, 2026 | 10.60 | 10.72 | 10.44 | 10.57 | 10.30 | - | 5,761,648 |
| Feb 12, 2026 | 10.75 | 10.85 | 10.43 | 10.57 | 10.30 | -1.21% | 9,427,040 |
| Feb 11, 2026 | 10.70 | 10.80 | 10.66 | 10.70 | 10.42 | 0.28% | 6,775,119 |
| Feb 10, 2026 | 10.72 | 10.76 | 10.63 | 10.67 | 10.39 | 0.19% | 8,787,988 |
| Feb 9, 2026 | 10.67 | 10.78 | 10.53 | 10.65 | 10.37 | -0.75% | 8,540,972 |
| Feb 6, 2026 | 10.79 | 10.87 | 10.66 | 10.73 | 10.45 | -0.09% | 8,288,529 |
| Feb 5, 2026 | 10.70 | 10.84 | 10.64 | 10.74 | 10.46 | -0.37% | 10,610,607 |
| Feb 4, 2026 | 10.96 | 11.03 | 10.59 | 10.78 | 10.50 | -1.55% | 13,977,347 |
| Feb 3, 2026 | 11.24 | 11.56 | 10.91 | 10.95 | 10.67 | 1.39% | 19,065,865 |
| Feb 2, 2026 | 10.90 | 10.92 | 10.67 | 10.80 | 10.52 | -1.28% | 18,816,865 |
| Jan 30, 2026 | 11.78 | 11.82 | 10.73 | 10.94 | 10.66 | -8.22% | 26,307,610 |
| Jan 29, 2026 | 11.99 | 12.06 | 11.81 | 11.92 | 11.61 | 0.17% | 8,784,046 |
| Jan 28, 2026 | 12.08 | 12.15 | 11.89 | 11.90 | 11.59 | -1.33% | 7,423,169 |
| Jan 27, 2026 | 11.97 | 12.06 | 11.94 | 12.06 | 11.75 | 0.58% | 6,345,360 |
| Jan 26, 2026 | 11.77 | 12.00 | 11.69 | 11.99 | 11.68 | 1.78% | 7,861,515 |
| Jan 23, 2026 | 11.90 | 11.91 | 11.64 | 11.78 | 11.47 | -1.17% | 6,705,327 |
| Jan 22, 2026 | 11.75 | 12.04 | 11.73 | 11.92 | 11.61 | 1.45% | 8,128,578 |
| Jan 21, 2026 | 11.59 | 11.77 | 11.53 | 11.75 | 11.44 | 1.56% | 8,684,726 |
| Jan 20, 2026 | 11.66 | 11.66 | 11.48 | 11.57 | 11.27 | -1.62% | 9,617,439 |
| Jan 16, 2026 | 11.35 | 11.81 | 11.34 | 11.76 | 11.45 | 3.61% | 12,190,654 |
| Jan 15, 2026 | 11.19 | 11.41 | 11.10 | 11.35 | 11.06 | 1.34% | 12,200,052 |
| Jan 14, 2026 | 11.20 | 11.25 | 11.05 | 11.20 | 10.91 | - | 8,259,623 |
| Jan 13, 2026 | 11.40 | 11.43 | 11.15 | 11.20 | 10.91 | -1.75% | 5,786,222 |
| Jan 12, 2026 | 11.49 | 11.51 | 11.36 | 11.40 | 11.10 | -1.47% | 7,284,322 |
| Jan 9, 2026 | 11.52 | 11.70 | 11.51 | 11.57 | 11.27 | 1.58% | 11,366,375 |
| Jan 8, 2026 | 11.18 | 11.51 | 11.14 | 11.39 | 11.09 | 2.15% | 8,614,403 |
| Jan 7, 2026 | 11.15 | 11.17 | 11.05 | 11.15 | 10.86 | - | 7,340,233 |
| Jan 6, 2026 | 11.15 | 11.19 | 10.97 | 11.15 | 10.86 | - | 12,912,773 |
| Jan 5, 2026 | 10.94 | 11.18 | 10.88 | 11.15 | 10.86 | 1.55% | 11,939,329 |
| Jan 2, 2026 | 10.91 | 11.07 | 10.83 | 10.98 | 10.69 | 0.73% | 6,578,180 |
| Dec 31, 2025 | 10.88 | 10.96 | 10.82 | 10.90 | 10.62 | -1.54% | 8,299,796 |
| Dec 30, 2025 | 11.06 | 11.11 | 11.05 | 11.07 | 10.54 | - | 4,550,791 |
| Dec 29, 2025 | 11.16 | 11.19 | 11.03 | 11.07 | 10.54 | -0.81% | 8,943,826 |
| Dec 26, 2025 | 11.16 | 11.22 | 11.11 | 11.16 | 10.62 | - | 3,288,089 |
| Dec 24, 2025 | 11.09 | 11.17 | 11.08 | 11.16 | 10.62 | 1.00% | 7,659,095 |
| Dec 23, 2025 | 11.15 | 11.19 | 11.03 | 11.05 | 10.52 | -0.81% | 5,115,939 |
| Dec 22, 2025 | 11.18 | 11.21 | 11.10 | 11.14 | 10.61 | -0.27% | 4,173,683 |
| Dec 19, 2025 | 11.23 | 11.29 | 11.17 | 11.17 | 10.63 | -0.53% | 9,517,314 |
| Dec 18, 2025 | 11.15 | 11.33 | 11.15 | 11.23 | 10.69 | 0.72% | 4,502,857 |
| Dec 17, 2025 | 11.06 | 11.28 | 11.06 | 11.15 | 10.62 | 1.00% | 4,958,281 |
| Dec 16, 2025 | 11.20 | 11.21 | 11.02 | 11.04 | 10.51 | -1.34% | 4,728,401 |
| Dec 15, 2025 | 11.17 | 11.23 | 11.14 | 11.19 | 10.65 | 0.72% | 4,553,655 |
| Dec 12, 2025 | 11.20 | 11.24 | 11.08 | 11.11 | 10.58 | -0.27% | 5,615,497 |
| Dec 11, 2025 | 11.22 | 11.32 | 11.11 | 11.14 | 10.61 | -0.62% | 6,140,223 |
| Dec 10, 2025 | 11.05 | 11.23 | 11.03 | 11.21 | 10.67 | 1.72% | 5,102,490 |
| Dec 9, 2025 | 11.05 | 11.18 | 10.98 | 11.02 | 10.49 | -0.45% | 8,223,810 |
| Dec 8, 2025 | 11.33 | 11.33 | 11.05 | 11.07 | 10.54 | -2.38% | 5,744,280 |
| Dec 5, 2025 | 11.35 | 11.45 | 11.31 | 11.34 | 10.80 | -0.18% | 3,803,896 |
| Dec 4, 2025 | 11.45 | 11.48 | 11.28 | 11.36 | 10.82 | -0.53% | 3,341,244 |
| Dec 3, 2025 | 11.34 | 11.45 | 11.33 | 11.42 | 10.87 | 0.79% | 5,103,380 |