Rithm Capital Corp. Common Stock (RITM)

11.49Last Price

+0.03 (0.26%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	11.49	11.55	11.46	11.49	3,049,196	11.49
2/04/2025	11.30	11.48	11.27	11.46	3,242,980	11.46
2/03/2025	11.24	11.40	11.20	11.33	3,909,906	11.33
1/31/2025	11.55	11.67	11.48	11.51	4,318,996	11.51
1/30/2025	11.43	11.64	11.43	11.56	4,355,515	11.56
1/29/2025	11.36	11.50	11.29	11.34	3,151,863	11.34
1/28/2025	11.34	11.49	11.34	11.41	2,911,286	11.41
1/27/2025	11.27	11.42	11.26	11.39	4,443,904	11.39
1/24/2025	11.28	11.35	11.20	11.30	2,922,718	11.30
1/23/2025	11.28	11.35	11.26	11.28	2,303,303	11.28
1/22/2025	11.36	11.37	11.23	11.26	2,774,941	11.26
1/21/2025	11.39	11.46	11.33	11.37	4,716,307	11.37
1/17/2025	11.26	11.37	11.26	11.35	3,835,443	11.35
1/16/2025	11.19	11.32	11.18	11.26	5,029,164	11.26
1/15/2025	11.20	11.27	11.08	11.17	2,959,216	11.17
1/14/2025	10.80	10.99	10.79	10.99	4,109,447	10.99
1/13/2025	10.64	10.74	10.48	10.71	3,779,856	10.71
1/10/2025	10.87	10.88	10.68	10.70	3,747,883	10.70
1/08/2025	10.95	10.97	10.84	10.96	2,220,052	10.96
1/07/2025	11.10	11.14	10.96	11.00	3,610,891	11.00
1/06/2025	11.20	11.21	11.05	11.06	4,663,267	11.06
1/03/2025	10.89	11.17	10.87	11.15	5,208,708	11.15
1/02/2025	10.85	10.91	10.78	10.86	4,616,520	10.86
12/31/2024	10.87	0.00	10.87	10.83	0	10.83
12/30/2024	10.92	10.92	10.72	10.87	6,702,328	10.62
12/27/2024	10.95	11.04	10.88	10.92	2,921,607	10.67
12/26/2024	10.95	11.03	10.93	10.99	3,158,038	10.74
12/24/2024	10.95	11.03	10.89	11.03	1,190,092	10.78
12/23/2024	10.93	10.95	10.82	10.91	3,129,616	10.66
12/20/2024	10.67	11.03	10.67	10.94	8,240,671	10.69
12/19/2024	10.82	10.99	10.68	10.68	3,581,054	10.43
12/18/2024	11.05	11.14	10.70	10.70	4,162,188	10.45
12/17/2024	11.15	11.28	11.05	11.05	2,970,496	10.80
12/16/2024	11.10	11.25	11.08	11.18	2,742,211	10.92
12/13/2024	11.15	11.20	11.10	11.12	3,043,983	10.86
12/12/2024	11.15	11.20	11.13	11.16	2,678,036	10.90
12/11/2024	11.20	11.21	11.08	11.15	3,116,188	10.89
12/10/2024	11.16	11.22	11.07	11.14	3,057,603	10.88
12/09/2024	11.28	11.33	11.14	11.18	3,305,738	10.92
12/06/2024	11.13	11.28	11.13	11.24	2,449,500	10.98
12/05/2024	11.17	11.23	11.10	11.11	2,643,020	10.85
12/04/2024	11.15	11.20	11.12	11.15	2,640,056	10.89
12/03/2024	11.24	11.26	11.13	11.16	2,221,441	10.90
12/02/2024	11.26	11.29	11.16	11.20	3,315,239	10.94
11/29/2024	11.26	11.32	11.22	11.25	2,144,096	10.99
11/27/2024	11.16	11.29	11.15	11.18	2,936,762	10.92
11/26/2024	11.10	11.14	11.00	11.13	2,955,890	10.87
11/25/2024	11.00	11.18	10.98	11.15	6,442,869	10.89
11/22/2024	10.83	10.99	10.82	10.98	2,976,702	10.73
11/21/2024	10.68	10.81	10.68	10.79	3,201,976	10.54
11/20/2024	10.67	10.70	10.59	10.64	3,287,533	10.40
11/19/2024	10.59	10.69	10.54	10.66	3,321,287	10.41
11/18/2024	10.70	10.74	10.62	10.66	3,352,070	10.41
11/15/2024	10.78	10.84	10.70	10.72	3,374,938	10.47
11/14/2024	10.74	10.84	10.73	10.78	4,327,391	10.53
11/13/2024	10.75	10.81	10.71	10.74	2,898,416	10.49
11/12/2024	10.73	10.79	10.68	10.73	3,479,456	10.48
11/11/2024	10.79	10.89	10.78	10.81	3,036,133	10.56
11/08/2024	10.70	10.84	10.67	10.78	3,960,967	10.53
11/07/2024	10.56	10.72	10.54	10.67	3,457,568	10.42
11/06/2024	10.60	10.74	10.40	10.56	6,797,913	10.32