Rithm Capital Corp. (RITM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.87 | 10.92 | 10.79 | 10.91 | 10.91 | 4,795,600 |
| 27 Jun 2024 | 10.86 | 10.88 | 10.74 | 10.80 | 10.80 | 2,861,900 |
| 26 Jun 2024 | 10.94 | 10.98 | 10.85 | 10.89 | 10.89 | 2,910,800 |
| 25 Jun 2024 | 11.08 | 11.11 | 10.94 | 10.95 | 10.95 | 2,925,700 |
| 24 Jun 2024 | 11.07 | 11.16 | 11.01 | 11.10 | 11.10 | 2,387,600 |
| 21 Jun 2024 | 11.12 | 11.14 | 11.00 | 11.05 | 11.05 | 4,724,100 |
| 20 Jun 2024 | 11.14 | 11.19 | 11.05 | 11.12 | 11.12 | 3,165,600 |
| 18 Jun 2024 | 11.21 | 11.25 | 11.11 | 11.13 | 11.13 | 2,032,500 |
| 17 Jun 2024 | 11.12 | 11.19 | 11.08 | 11.19 | 11.19 | 2,035,000 |
| 14 Jun 2024 | 11.16 | 11.25 | 11.14 | 11.15 | 11.15 | 1,929,100 |
| 13 Jun 2024 | 11.13 | 11.27 | 11.11 | 11.26 | 11.26 | 2,945,100 |
| 12 Jun 2024 | 11.20 | 11.28 | 11.12 | 11.12 | 11.12 | 3,348,100 |
| 11 Jun 2024 | 11.02 | 11.06 | 10.92 | 10.96 | 10.96 | 2,493,700 |
| 10 Jun 2024 | 11.07 | 11.16 | 11.04 | 11.09 | 11.09 | 1,417,600 |
| 07 Jun 2024 | 11.17 | 11.19 | 11.09 | 11.14 | 11.14 | 1,564,900 |
| 06 Jun 2024 | 11.23 | 11.29 | 11.19 | 11.19 | 11.19 | 2,050,300 |
| 05 Jun 2024 | 11.30 | 11.30 | 11.12 | 11.28 | 11.28 | 1,808,500 |
| 04 Jun 2024 | 11.21 | 11.35 | 11.17 | 11.24 | 11.24 | 2,117,500 |
| 03 Jun 2024 | 11.28 | 11.30 | 11.19 | 11.26 | 11.26 | 2,448,700 |
| 31 May 2024 | 11.16 | 11.25 | 11.06 | 11.21 | 11.21 | 5,621,800 |
| 30 May 2024 | 10.99 | 11.09 | 10.93 | 11.09 | 11.09 | 6,364,400 |
| 29 May 2024 | 10.91 | 10.95 | 10.79 | 10.91 | 10.91 | 2,231,100 |
| 28 May 2024 | 11.05 | 11.06 | 10.91 | 10.99 | 10.99 | 2,833,200 |
| 24 May 2024 | 10.98 | 11.04 | 10.93 | 11.02 | 11.02 | 2,124,300 |
| 23 May 2024 | 11.17 | 11.22 | 10.90 | 10.91 | 10.91 | 2,768,100 |
| 22 May 2024 | 11.28 | 11.31 | 11.14 | 11.15 | 11.15 | 2,491,400 |
| 21 May 2024 | 11.30 | 11.37 | 11.24 | 11.31 | 11.31 | 3,598,500 |
| 20 May 2024 | 11.46 | 11.49 | 11.33 | 11.33 | 11.33 | 2,316,800 |
| 17 May 2024 | 11.50 | 11.53 | 11.44 | 11.47 | 11.47 | 2,635,500 |
| 16 May 2024 | 11.53 | 11.56 | 11.42 | 11.46 | 11.46 | 2,202,500 |
| 15 May 2024 | 11.45 | 11.60 | 11.45 | 11.56 | 11.56 | 3,305,600 |
| 14 May 2024 | 11.40 | 11.44 | 11.38 | 11.40 | 11.40 | 2,884,600 |
| 13 May 2024 | 11.40 | 11.43 | 11.29 | 11.31 | 11.31 | 1,891,100 |
| 10 May 2024 | 11.35 | 11.40 | 11.32 | 11.38 | 11.38 | 2,551,500 |
| 09 May 2024 | 11.30 | 11.36 | 11.24 | 11.32 | 11.32 | 2,285,200 |
| 08 May 2024 | 11.25 | 11.27 | 11.21 | 11.22 | 11.22 | 2,383,800 |
| 07 May 2024 | 11.37 | 11.40 | 11.25 | 11.31 | 11.31 | 2,755,100 |
| 06 May 2024 | 11.40 | 11.45 | 11.30 | 11.32 | 11.32 | 2,817,500 |
| 03 May 2024 | 11.35 | 11.40 | 11.28 | 11.32 | 11.32 | 2,856,600 |
| 02 May 2024 | 11.24 | 11.26 | 11.10 | 11.25 | 11.25 | 3,070,400 |
| 01 May 2024 | 11.14 | 11.29 | 11.02 | 11.16 | 11.16 | 4,745,100 |
| 30 Apr 2024 | 11.26 | 11.41 | 11.10 | 11.12 | 11.12 | 7,232,200 |
| 29 Apr 2024 | 11.23 | 11.33 | 11.18 | 11.22 | 11.22 | 4,364,600 |
| 26 Apr 2024 | 11.17 | 11.32 | 11.13 | 11.21 | 11.21 | 3,585,900 |
| 25 Apr 2024 | 11.02 | 11.17 | 10.98 | 11.12 | 11.12 | 2,580,900 |
| 24 Apr 2024 | 11.09 | 11.16 | 11.00 | 11.13 | 11.13 | 2,187,900 |
| 23 Apr 2024 | 10.94 | 11.11 | 10.89 | 11.08 | 11.08 | 2,566,800 |
| 22 Apr 2024 | 10.85 | 10.98 | 10.82 | 10.94 | 10.94 | 2,160,600 |
| 19 Apr 2024 | 10.65 | 10.85 | 10.60 | 10.82 | 10.82 | 2,225,200 |
| 18 Apr 2024 | 10.59 | 10.71 | 10.55 | 10.65 | 10.65 | 1,517,500 |
| 17 Apr 2024 | 10.62 | 10.67 | 10.50 | 10.52 | 10.52 | 1,813,100 |
| 16 Apr 2024 | 10.52 | 10.58 | 10.38 | 10.54 | 10.54 | 2,688,800 |
| 15 Apr 2024 | 10.68 | 10.71 | 10.51 | 10.55 | 10.55 | 2,725,700 |
| 12 Apr 2024 | 10.72 | 10.75 | 10.58 | 10.60 | 10.60 | 2,502,300 |
| 11 Apr 2024 | 10.75 | 10.79 | 10.66 | 10.76 | 10.76 | 2,951,700 |
| 10 Apr 2024 | 10.88 | 10.88 | 10.62 | 10.70 | 10.70 | 3,225,200 |
| 09 Apr 2024 | 11.00 | 11.04 | 10.90 | 11.00 | 11.00 | 2,187,700 |
| 08 Apr 2024 | 10.89 | 11.02 | 10.87 | 10.99 | 10.99 | 1,867,500 |
| 05 Apr 2024 | 10.76 | 10.90 | 10.74 | 10.86 | 10.86 | 2,695,700 |
| 04 Apr 2024 | 10.94 | 11.03 | 10.77 | 10.77 | 10.77 | 2,285,900 |
| 03 Apr 2024 | 10.80 | 10.97 | 10.76 | 10.85 | 10.85 | 2,676,500 |
| 02 Apr 2024 | 10.90 | 10.94 | 10.81 | 10.81 | 10.81 | 2,218,100 |
| 01 Apr 2024 | 11.10 | 11.11 | 10.91 | 10.93 | 10.93 | 3,845,800 |
| 28 Mar 2024 | 11.09 | 11.18 | 11.08 | 11.16 | 11.16 | 2,815,700 |
| 28 Mar 2024 | 0.25 Dividend | |||||
| 27 Mar 2024 | 11.15 | 11.33 | 11.13 | 11.32 | 11.07 | 2,980,900 |
| 26 Mar 2024 | 11.22 | 11.23 | 11.07 | 11.09 | 10.85 | 2,733,700 |
| 25 Mar 2024 | 11.16 | 11.25 | 11.15 | 11.18 | 10.93 | 2,168,800 |
| 22 Mar 2024 | 11.29 | 11.29 | 11.11 | 11.13 | 10.88 | 2,255,000 |
| 21 Mar 2024 | 11.18 | 11.31 | 11.16 | 11.27 | 11.02 | 2,783,100 |
| 20 Mar 2024 | 10.92 | 11.20 | 10.88 | 11.16 | 10.91 | 2,210,700 |
| 19 Mar 2024 | 10.86 | 10.99 | 10.85 | 10.95 | 10.71 | 2,526,200 |
| 18 Mar 2024 | 10.93 | 10.96 | 10.86 | 10.87 | 10.63 | 2,161,900 |
| 15 Mar 2024 | 10.82 | 10.96 | 10.76 | 10.92 | 10.68 | 4,146,500 |
| 14 Mar 2024 | 11.11 | 11.15 | 10.84 | 10.86 | 10.62 | 4,160,900 |
| 13 Mar 2024 | 11.10 | 11.17 | 11.10 | 11.15 | 10.90 | 2,162,300 |
| 12 Mar 2024 | 10.94 | 11.12 | 10.90 | 11.12 | 10.87 | 2,978,700 |
| 11 Mar 2024 | 10.91 | 11.00 | 10.87 | 10.93 | 10.69 | 2,030,500 |
| 08 Mar 2024 | 11.02 | 11.13 | 10.87 | 10.92 | 10.68 | 2,446,800 |
| 07 Mar 2024 | 10.93 | 11.04 | 10.93 | 10.98 | 10.74 | 2,479,300 |
| 06 Mar 2024 | 10.91 | 10.94 | 10.85 | 10.89 | 10.65 | 2,906,600 |
| 05 Mar 2024 | 10.77 | 10.91 | 10.75 | 10.85 | 10.61 | 2,682,100 |
| 04 Mar 2024 | 10.97 | 10.98 | 10.80 | 10.80 | 10.56 | 3,225,700 |
| 01 Mar 2024 | 10.88 | 10.99 | 10.82 | 10.98 | 10.74 | 5,040,100 |
| 29 Feb 2024 | 10.71 | 10.85 | 10.68 | 10.84 | 10.60 | 3,142,100 |
| 28 Feb 2024 | 10.62 | 10.66 | 10.58 | 10.63 | 10.40 | 2,008,000 |
| 27 Feb 2024 | 10.78 | 10.78 | 10.61 | 10.64 | 10.41 | 2,833,300 |
| 26 Feb 2024 | 10.70 | 10.84 | 10.63 | 10.71 | 10.47 | 4,633,100 |
| 23 Feb 2024 | 10.60 | 10.74 | 10.52 | 10.70 | 10.46 | 3,935,000 |
| 22 Feb 2024 | 10.60 | 10.70 | 10.55 | 10.57 | 10.34 | 3,177,000 |
| 21 Feb 2024 | 10.50 | 10.67 | 10.47 | 10.60 | 10.37 | 3,425,200 |
| 20 Feb 2024 | 10.50 | 10.62 | 10.43 | 10.52 | 10.29 | 4,006,500 |
| 16 Feb 2024 | 10.54 | 10.69 | 10.50 | 10.58 | 10.35 | 8,304,800 |
| 15 Feb 2024 | 10.36 | 10.71 | 10.36 | 10.65 | 10.41 | 4,946,300 |
| 14 Feb 2024 | 10.26 | 10.35 | 10.19 | 10.32 | 10.09 | 4,001,800 |
| 13 Feb 2024 | 10.19 | 10.23 | 10.06 | 10.16 | 9.94 | 5,148,400 |
| 12 Feb 2024 | 10.22 | 10.45 | 10.16 | 10.40 | 10.17 | 4,142,900 |
| 09 Feb 2024 | 10.12 | 10.22 | 10.08 | 10.21 | 9.98 | 3,358,500 |
| 08 Feb 2024 | 10.21 | 10.29 | 10.11 | 10.12 | 9.90 | 5,444,300 |
| 07 Feb 2024 | 10.68 | 10.68 | 9.97 | 10.18 | 9.96 | 12,692,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.