Rithm Capital Corp. (RITM)
NYSE: RITM
· Real-Time Price · USD
12.39
0.11 (0.90%)
At close: Aug 29, 2025, 3:59 PM
12.39
-0.01%
After-hours: Aug 29, 2025, 07:53 PM EDT
RITM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.25 | 12.40 | 12.24 | 12.38 | 12.38 | 0.81% | 3,725,612 |
| Aug 28, 2025 | 12.37 | 12.39 | 12.23 | 12.28 | 12.28 | -0.57% | 3,967,250 |
| Aug 27, 2025 | 12.43 | 12.51 | 12.33 | 12.35 | 12.35 | -0.88% | 5,500,027 |
| Aug 26, 2025 | 12.50 | 12.55 | 12.44 | 12.46 | 12.46 | -0.24% | 4,491,546 |
| Aug 25, 2025 | 12.55 | 12.62 | 12.48 | 12.49 | 12.49 | -0.56% | 2,656,100 |
| Aug 22, 2025 | 12.23 | 12.60 | 12.23 | 12.56 | 12.56 | 2.95% | 6,791,900 |
| Aug 21, 2025 | 12.29 | 12.32 | 12.19 | 12.20 | 12.20 | -1.13% | 3,002,729 |
| Aug 20, 2025 | 12.34 | 12.40 | 12.29 | 12.34 | 12.34 | 0.16% | 3,181,000 |
| Aug 19, 2025 | 12.23 | 12.36 | 12.23 | 12.32 | 12.32 | 0.65% | 3,659,800 |
| Aug 18, 2025 | 12.30 | 12.31 | 12.23 | 12.24 | 12.24 | -0.41% | 2,791,445 |
| Aug 15, 2025 | 12.38 | 12.39 | 12.28 | 12.29 | 12.29 | -0.65% | 4,392,048 |
| Aug 14, 2025 | 12.32 | 12.37 | 12.23 | 12.37 | 12.37 | 0.24% | 3,158,827 |
| Aug 13, 2025 | 12.34 | 12.39 | 12.19 | 12.34 | 12.34 | 0.24% | 13,833,021 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.31 | 12.31 | 0.49% | 9,963,423 |
| Aug 11, 2025 | 12.28 | 12.42 | 12.25 | 12.25 | 12.25 | -0.16% | 8,026,511 |
| Aug 8, 2025 | 12.25 | 12.32 | 12.19 | 12.27 | 12.27 | 0.66% | 1,966,437 |
| Aug 7, 2025 | 12.18 | 12.26 | 12.16 | 12.19 | 12.19 | 0.49% | 2,827,000 |
| Aug 6, 2025 | 12.26 | 12.26 | 12.10 | 12.13 | 12.13 | -1.06% | 3,390,500 |
| Aug 5, 2025 | 12.22 | 12.31 | 12.14 | 12.26 | 12.26 | 0.41% | 10,129,633 |
| Aug 4, 2025 | 12.15 | 12.21 | 12.14 | 12.21 | 12.21 | 1.33% | 3,199,842 |