Skip to main content
Rithm Capital Corp. (RITM)
NYSE: RITM · Real-Time Price · USD
9.38
+0.06 (0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
9.41
+0.03 (0.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rithm Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.259.399.249.389.380.64%5,293,897
Jun 25, 20269.229.389.179.329.320.87%6,589,216
Jun 24, 20269.239.309.179.249.240.33%4,858,269
Jun 23, 20269.159.289.129.219.210.77%4,231,545
Jun 22, 20269.169.299.119.149.14-0.54%5,155,175
Jun 18, 20269.319.359.169.199.19-0.11%8,453,204
Jun 17, 20269.289.419.139.209.20-1.39%5,539,844
Jun 16, 20269.209.379.209.339.331.52%4,661,470
Jun 15, 20269.399.489.159.199.19-1.29%5,080,841
Jun 12, 20269.289.359.259.319.310.76%3,265,006
Jun 11, 20269.259.299.119.249.240.87%3,296,427
Jun 10, 20269.339.359.169.169.16-1.93%4,773,412
Jun 9, 20269.129.359.129.349.343.32%5,444,553
Jun 8, 20269.209.239.009.049.04-0.99%3,766,277
Jun 5, 20269.169.219.089.139.13-0.44%3,581,153
Jun 4, 20269.119.219.099.179.171.66%5,288,853
Jun 3, 20269.209.238.979.029.02-2.49%5,002,947
Jun 2, 20269.109.329.109.259.251.65%5,679,613
Jun 1, 20269.159.269.099.109.10-2.36%5,888,392
May 29, 20269.289.409.259.329.320.65%5,748,324
May 28, 20269.239.359.209.269.26-0.54%3,333,557
May 27, 20269.319.409.279.319.310.43%4,138,832
May 26, 20269.289.339.229.279.270.11%4,772,148
May 22, 20269.289.329.209.269.26-3,454,901
May 21, 20269.209.299.119.269.26-0.11%4,083,902
May 20, 20269.149.309.099.279.273.00%5,724,932
May 19, 20269.069.108.939.009.00-1.42%5,822,399
May 18, 20269.179.279.129.139.13-5,508,624
May 15, 20269.259.289.089.139.13-1.83%5,946,777
May 14, 20269.359.499.309.309.300.54%7,038,832
May 13, 20269.609.649.249.259.25-4.24%6,190,931
May 12, 20269.709.779.609.669.66-0.41%4,622,521
May 11, 20269.829.879.679.709.70-1.42%5,522,099
May 8, 20269.849.879.759.849.840.51%3,594,631
May 7, 20269.859.919.769.799.79-0.51%4,381,869
May 6, 20269.869.919.819.849.841.44%4,553,997
May 5, 20269.679.789.609.709.700.62%3,788,855
May 4, 20269.739.799.629.649.64-1.53%4,240,940
May 1, 20269.789.829.729.799.790.10%5,658,186
Apr 30, 20269.679.959.669.789.781.24%8,629,013
Apr 29, 20269.9010.019.629.669.66-1.93%7,958,362
Apr 28, 202610.1510.229.819.859.85-2.67%7,428,716
Apr 27, 202610.1610.2510.1110.1210.12-0.10%5,345,766
Apr 24, 202610.1010.1810.0510.1310.130.10%4,099,605
Apr 23, 202610.1810.2210.0510.1210.12-0.59%3,956,636
Apr 22, 202610.2410.2710.1110.1810.180.10%4,285,327
Apr 21, 202610.1010.2410.1010.1710.170.69%4,872,507
Apr 20, 202610.0710.139.9710.1010.10-0.59%5,639,827
Apr 17, 202610.1110.2110.0410.1610.162.01%6,910,848
Apr 16, 202610.2110.219.959.969.96-2.16%6,271,280
Apr 15, 202610.1410.1810.0610.1810.180.59%5,627,221
Apr 14, 202610.1410.2010.0210.1210.120.30%5,727,925
Apr 13, 20269.8410.099.8010.0910.091.51%5,724,524
Apr 10, 20269.909.949.859.949.940.30%4,308,599
Apr 9, 20269.7610.019.769.919.911.23%6,075,105
Apr 8, 20269.819.859.649.799.793.05%8,411,828
Apr 7, 20269.629.679.429.509.50-1.45%8,320,505
Apr 6, 20269.389.669.379.649.642.77%8,663,238
Apr 2, 20269.339.649.269.639.381.69%8,459,407
Apr 1, 20269.529.559.419.479.22-0.11%8,026,553
Mar 31, 20269.299.519.279.489.233.16%8,209,827
Mar 30, 20269.199.309.149.198.950.55%7,557,070
Mar 27, 20269.239.339.119.148.90-1.83%9,048,849
Mar 26, 20269.129.339.119.319.070.76%10,208,724
Mar 25, 20269.259.429.179.249.001.09%11,418,259
Mar 24, 20268.949.198.919.148.900.88%12,080,168
Mar 23, 20268.779.148.659.068.823.31%19,969,490
Mar 20, 20269.029.058.438.778.54-2.88%121,899,534
Mar 19, 20269.059.188.979.038.80-0.33%16,094,261
Mar 18, 20269.299.349.059.068.82-3.21%10,765,395
Mar 17, 20269.489.619.349.369.12-0.32%9,354,480
Mar 16, 20269.629.689.369.399.15-0.63%8,513,906
Mar 13, 20269.719.779.449.459.20-1.56%8,773,230
Mar 12, 20269.799.829.589.609.35-2.74%11,484,234
Mar 11, 20269.919.999.819.879.61-0.60%9,884,295
Mar 10, 20269.8510.049.749.939.670.91%15,362,737
Mar 9, 20269.679.919.599.849.581.97%16,755,033
Mar 6, 20269.689.719.419.659.40-1.33%7,700,794
Mar 5, 20269.709.929.659.789.530.20%12,421,002
Mar 4, 202610.0310.109.739.769.51-1.91%12,655,289
Mar 3, 20269.9010.099.819.959.69-1.39%9,254,615
Mar 2, 20269.9010.189.7510.099.830.40%11,613,964
Feb 27, 202610.3510.3510.0310.059.79-3.37%12,748,324
Feb 26, 202610.2710.4210.2210.4010.131.76%7,822,595
Feb 25, 202610.1510.2410.0010.229.950.69%7,141,165
Feb 24, 202610.0210.169.8610.159.891.40%10,429,048
Feb 23, 202610.4510.5310.0010.019.75-4.21%10,618,102
Feb 20, 202610.5810.6110.4510.4510.18-1.23%7,164,624
Feb 19, 202610.6010.6410.4510.5810.31-0.38%7,953,861
Feb 18, 202610.6210.7610.5510.6210.340.19%6,966,680
Feb 17, 202610.5910.6410.4010.6010.320.28%6,724,667
Feb 13, 202610.6010.7210.4410.5710.30-5,761,648
Feb 12, 202610.7510.8510.4310.5710.30-1.21%9,427,040
Feb 11, 202610.7010.8010.6610.7010.420.28%6,775,119
Feb 10, 202610.7210.7610.6310.6710.390.19%8,787,988
Feb 9, 202610.6710.7810.5310.6510.37-0.75%8,540,972
Feb 6, 202610.7910.8710.6610.7310.45-0.09%8,288,529
Feb 5, 202610.7010.8410.6410.7410.46-0.37%10,610,607
Feb 4, 202610.9611.0310.5910.7810.50-1.55%13,977,347
Feb 3, 202611.2411.5610.9110.9510.671.39%19,065,865