NYSE : RAC
Rithm Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 319.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rithm Acquisition Corp. (RAC) closed at 10.585 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.58 | 10.58 | 10.58 | 10.585 | 159 | +0.05% |
| 2026-10-30 | 10.57 | 10.58 | 10.57 | 10.58 | 417 | +0.09% |
| 2026-10-29 | 10.575 | 10.58 | 10.57 | 10.57 | 2,658 | -0.09% |
| 2026-10-28 | 10.57 | 10.58 | 10.57 | 10.58 | 709 | +0.19% |
| 2026-10-27 | 10.56 | 10.56 | 10.56 | 10.56 | 342 | +0.00% |
| 2026-10-26 | 10.57 | 10.57 | 10.56 | 10.56 | 6,535 | -0.09% |
| 2026-10-23 | 10.56 | 10.571 | 10.56 | 10.57 | 39,395 | +0.09% |
| 2026-10-22 | 10.56 | 10.57 | 10.55 | 10.56 | 67,812 | -0.09% |
| 2026-10-21 | 10.555 | 10.57 | 10.555 | 10.57 | 47,878 | +0.28% |
| 2026-10-19 | 10.56 | 10.56 | 10.54 | 10.54 | 10,340 | -0.09% |
| 2026-10-16 | 10.59 | 10.59 | 10.55 | 10.55 | 115,618 | -0.09% |
| 2026-10-15 | 10.58 | 10.58 | 10.56 | 10.56 | 117,360 | -0.19% |
| 2026-10-14 | 10.57 | 10.58 | 10.57 | 10.58 | 1,227,291 | +0.00% |
| 2026-10-13 | 10.56 | 10.58 | 10.56 | 10.58 | 238,596 | +0.09% |
| 2026-10-12 | 10.57 | 10.57 | 10.57 | 10.57 | 246 | +0.00% |
| 2026-10-09 | 10.562 | 10.57 | 10.562 | 10.57 | 52,695 | +0.00% |
| 2026-10-08 | 10.57 | 10.57 | 10.57 | 10.57 | 80,264 | +0.00% |
| 2026-10-07 | 10.55 | 10.57 | 10.55 | 10.57 | 152,641 | +0.09% |
| 2026-10-06 | 10.56 | 10.56 | 10.54 | 10.56 | 76,962 | +0.00% |
| 2026-10-05 | 10.55 | 10.56 | 10.545 | 10.56 | 224,073 | +0.09% |
| 2026-10-02 | 10.56 | 10.56 | 10.54 | 10.55 | 12,339 | +0.00% |
| 2026-10-01 | 10.56 | 10.56 | 10.55 | 10.55 | 25,317 | +0.08% |
| 2026-09-30 | 10.555 | 10.56 | 10.542 | 10.542 | 32,549 | -0.17% |
| 2026-09-29 | 10.56 | 10.56 | 10.55 | 10.56 | 58,399 | +0.09% |
| 2026-09-28 | 10.58 | 10.58 | 10.55 | 10.55 | 34,721 | -0.14% |
| 2026-09-25 | 10.58 | 10.58 | 10.56 | 10.565 | 815 | -0.05% |
| 2026-09-24 | 10.6 | 10.6 | 10.57 | 10.57 | 1,700 | +0.00% |
| 2026-09-23 | 10.6 | 10.6 | 10.565 | 10.57 | 1,594 | +0.09% |
| 2026-09-22 | 10.56 | 10.57 | 10.55 | 10.56 | 20,459 | -0.10% |
| 2026-09-21 | 10.57 | 10.57 | 10.57 | 10.57 | 12,341 | -0.09% |
| 2026-09-16 | 10.58 | 10.58 | 10.58 | 10.58 | 145 | +0.00% |
| 2026-09-15 | 10.6 | 10.6 | 10.57 | 10.58 | 472 | +0.00% |
| 2026-09-14 | 10.57 | 10.58 | 10.57 | 10.58 | 397 | +0.00% |
| 2026-09-11 | 10.58 | 10.58 | 10.58 | 10.58 | 569 | +0.09% |
| 2026-09-10 | 10.57 | 10.57 | 10.57 | 10.57 | 15,332 | -0.28% |
| 2026-09-09 | 10.6 | 10.6 | 10.6 | 10.6 | 143 | +0.28% |
| 2026-09-08 | 10.59 | 10.59 | 10.555 | 10.57 | 3,388 | +0.09% |
| 2026-09-04 | 10.59 | 10.59 | 10.55 | 10.56 | 43,180 | +0.19% |
| 2026-09-03 | 10.57 | 10.57 | 10.54 | 10.54 | 55,851 | -0.09% |
| 2026-09-01 | 10.55 | 10.55 | 10.535 | 10.55 | 108,645 | +0.09% |
| 2026-08-31 | 10.54 | 10.54 | 10.54 | 10.54 | 165 | -0.09% |
| 2026-08-28 | 10.55 | 10.55 | 10.55 | 10.55 | 260 | +0.00% |
| 2026-08-27 | 10.57 | 10.57 | 10.545 | 10.55 | 565 | +0.00% |
| 2026-08-26 | 10.55 | 10.55 | 10.55 | 10.55 | 181 | +0.19% |
| 2026-08-25 | 10.54 | 10.54 | 10.53 | 10.53 | 51,425 | +0.00% |
| 2026-08-21 | 10.53 | 10.53 | 10.53 | 10.53 | 222 | +0.19% |
| 2026-08-20 | 10.51 | 10.52 | 10.51 | 10.51 | 384 | +0.10% |
| 2026-08-19 | 10.5 | 10.5 | 10.5 | 10.5 | 240 | -0.10% |
| 2026-08-18 | 10.51 | 10.51 | 10.5 | 10.51 | 150,220 | +0.00% |
| 2026-08-17 | 10.51 | 10.51 | 10.51 | 10.51 | 50,651 | +0.10% |
| 2026-08-10 | 10.5 | 10.5 | 10.5 | 10.5 | 5,812 | +0.10% |
| 2026-08-07 | 10.48 | 10.49 | 10.48 | 10.49 | 2,638 | +0.10% |
| 2026-08-06 | 10.48 | 10.48 | 10.48 | 10.48 | 4,936 | +0.00% |
| 2026-08-05 | 10.48 | 10.48 | 10.48 | 10.48 | 6,103 | +0.00% |
| 2026-08-04 | 10.48 | 10.48 | 10.48 | 10.48 | 145 | +0.10% |
| 2026-07-31 | 10.48 | 10.48 | 10.47 | 10.47 | 29,375 | -0.10% |
| 2026-07-29 | 10.48 | 10.48 | 10.48 | 10.48 | 2,100 | +0.10% |
| 2026-07-28 | 10.47 | 10.47 | 10.47 | 10.47 | 321 | +0.00% |
| 2026-07-27 | 10.47 | 10.47 | 10.47 | 10.47 | 442 | +0.10% |
| 2026-07-22 | 10.47 | 10.47 | 10.45 | 10.46 | 105,259 | +0.05% |
| 2026-07-21 | 10.455 | 10.455 | 10.455 | 10.455 | 106 | +0.05% |
| 2026-07-20 | 10.45 | 10.45 | 10.45 | 10.45 | 8,492 | +0.10% |
| 2026-07-16 | 10.45 | 10.45 | 10.44 | 10.44 | 15,068 | -0.10% |
| 2026-07-15 | 10.45 | 10.45 | 10.45 | 10.45 | 5,078 | +0.10% |
| 2026-07-14 | 10.44 | 10.44 | 10.44 | 10.44 | 219 | -0.10% |
| 2026-07-10 | 10.45 | 10.45 | 10.45 | 10.45 | 4,277 | -0.19% |
| 2026-07-07 | 10.47 | 10.47 | 10.44 | 10.47 | 299,002 | -0.38% |
| 2026-07-06 | 10.45 | 10.51 | 10.45 | 10.51 | 1,410 | +0.00% |
| 2026-07-02 | 10.45 | 10.51 | 10.45 | 10.51 | 6,452 | +0.48% |
| 2026-07-01 | 10.46 | 10.46 | 10.46 | 10.46 | 3,397 | +0.00% |
| 2026-06-30 | 10.46 | 10.46 | 10.46 | 10.46 | 18,248 | +0.38% |
| 2026-06-29 | 10.5 | 10.5 | 10.411 | 10.42 | 643 | -0.48% |
| 2026-06-26 | 10.55 | 10.55 | 10.47 | 10.47 | 2,699 | +0.48% |
| 2026-06-25 | 10.421 | 10.421 | 10.42 | 10.42 | 90,101 | -0.10% |
| 2026-06-24 | 10.43 | 10.43 | 10.43 | 10.43 | 106 | +0.00% |
| 2026-06-23 | 10.45 | 10.45 | 10.43 | 10.43 | 633 | -0.10% |
| 2026-06-22 | 10.41 | 10.44 | 10.41 | 10.44 | 360 | -0.10% |
| 2026-06-18 | 10.43 | 10.45 | 10.43 | 10.45 | 4,755 | +0.00% |
| 2026-06-17 | 10.45 | 10.45 | 10.45 | 10.45 | 180 | +0.10% |
| 2026-06-16 | 10.45 | 10.45 | 10.44 | 10.44 | 6,355 | -0.10% |
| 2026-06-12 | 10.43 | 10.45 | 10.43 | 10.45 | 1,527 | +0.29% |
| 2026-06-11 | 10.43 | 10.45 | 10.42 | 10.42 | 37,806 | +0.00% |
| 2026-06-10 | 10.43 | 10.43 | 10.42 | 10.42 | 25,910 | -0.10% |
| 2026-06-09 | 10.43 | 10.44 | 10.43 | 10.43 | 34,288 | +0.10% |
| 2026-06-08 | 10.435 | 10.44 | 10.42 | 10.42 | 5,839 | -0.29% |
| 2026-06-05 | 10.43 | 10.45 | 10.42 | 10.45 | 2,966 | +0.29% |
| 2026-06-04 | 10.42 | 10.42 | 10.42 | 10.42 | 95,197 | +0.00% |
| 2026-06-03 | 10.43 | 10.45 | 10.42 | 10.42 | 25,443 | +0.00% |
| 2026-06-02 | 10.42 | 10.42 | 10.42 | 10.42 | 28,262 | +0.00% |
| 2026-06-01 | 10.45 | 10.45 | 10.42 | 10.42 | 55,049 | +0.00% |
| 2026-05-28 | 10.42 | 10.43 | 10.42 | 10.42 | 211,714 | +0.00% |
| 2026-05-22 | 10.41 | 10.42 | 10.41 | 10.42 | 20,657 | +0.00% |
| 2026-05-21 | 10.42 | 10.42 | 10.41 | 10.42 | 25,162 | +0.00% |
| 2026-05-20 | 10.41 | 10.45 | 10.41 | 10.42 | 14,766 | +0.00% |
| 2026-05-19 | 10.42 | 10.42 | 10.42 | 10.42 | 125,801 | +0.10% |
| 2026-05-11 | 10.37 | 10.41 | 10.37 | 10.41 | 448 | -0.19% |
| 2026-05-06 | 10.43 | 10.43 | 10.43 | 10.43 | 30,014 | +0.19% |