NYSE : RITM.PRE
Rithm Capital Corp. — Price history
United States
Last price 23.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rithm Capital Corp. (RITM.PRE) closed at 22.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.81 | 22.9 | 22.77 | 22.81 | 41,147 | +0.87% |
| 2026-10-29 | 23.33 | 23.4 | 23.15 | 23.16 | 57,152 | -0.64% |
| 2026-10-28 | 23.47 | 23.591 | 23.25 | 23.31 | 34,472 | -0.60% |
| 2026-10-27 | 23.51 | 23.585 | 23.27 | 23.45 | 41,840 | +0.09% |
| 2026-10-26 | 23.42 | 23.495 | 23.4 | 23.43 | 30,337 | +0.13% |
| 2026-10-23 | 23.5 | 23.5 | 23.25 | 23.4 | 71,944 | +0.43% |
| 2026-10-22 | 23.36 | 23.44 | 23.28 | 23.3 | 41,827 | +0.10% |
| 2026-10-21 | 23.38 | 23.4 | 23.151 | 23.278 | 21,013 | -0.05% |
| 2026-10-20 | 23.34 | 23.39 | 23.14 | 23.29 | 46,524 | -0.05% |
| 2026-10-19 | 23.5 | 23.5 | 23.21 | 23.302 | 34,351 | -0.29% |
| 2026-10-16 | 23.66 | 23.66 | 23.37 | 23.37 | 30,314 | -0.68% |
| 2026-10-15 | 23.56 | 23.61 | 23.44 | 23.53 | 36,667 | +0.56% |
| 2026-10-14 | 23.55 | 23.6 | 23.14 | 23.4 | 51,535 | -0.93% |
| 2026-10-13 | 23.98 | 23.999 | 23.62 | 23.62 | 29,685 | -0.86% |
| 2026-10-12 | 23.85 | 23.85 | 23.75 | 23.825 | 19,304 | -0.10% |
| 2026-10-09 | 23.95 | 23.95 | 23.6 | 23.85 | 18,916 | +0.42% |
| 2026-10-08 | 23.75 | 23.775 | 23.61 | 23.75 | 28,114 | -0.04% |
| 2026-10-07 | 24 | 24 | 23.67 | 23.76 | 47,304 | -1.21% |
| 2026-10-06 | 23.95 | 24.1 | 23.93 | 24.05 | 25,281 | +0.12% |
| 2026-10-05 | 23.95 | 24.05 | 23.81 | 24.02 | 38,401 | +0.17% |
| 2026-10-02 | 23.97 | 23.99 | 23.854 | 23.98 | 33,487 | +0.59% |
| 2026-10-01 | 23.5 | 23.9 | 23.5 | 23.84 | 49,631 | +1.49% |
| 2026-09-30 | 23.6 | 23.73 | 23.36 | 23.49 | 83,672 | -0.65% |
| 2026-09-29 | 23.62 | 23.709 | 23.45 | 23.643 | 43,892 | +0.74% |
| 2026-09-28 | 23.65 | 23.785 | 23.3 | 23.47 | 43,782 | -0.64% |
| 2026-09-25 | 24.03 | 24.03 | 23.215 | 23.62 | 127,521 | -1.71% |
| 2026-09-24 | 24 | 24.24 | 24 | 24.03 | 18,843 | +0.33% |
| 2026-09-23 | 24.22 | 24.294 | 23.95 | 23.95 | 55,790 | -1.03% |
| 2026-09-22 | 24.22 | 24.3 | 24.18 | 24.2 | 26,302 | -0.21% |
| 2026-09-21 | 24.24 | 24.3 | 24.1 | 24.25 | 39,018 | +0.08% |
| 2026-09-18 | 24.28 | 24.313 | 24.22 | 24.23 | 23,079 | -0.45% |
| 2026-09-17 | 24.3 | 24.41 | 24.22 | 24.34 | 33,949 | +0.00% |
| 2026-09-16 | 24.3 | 24.39 | 24.3 | 24.34 | 16,204 | +0.29% |
| 2026-09-15 | 24.29 | 24.38 | 24.24 | 24.27 | 31,906 | -0.12% |
| 2026-09-14 | 24.35 | 24.35 | 24.26 | 24.3 | 52,448 | -0.45% |
| 2026-09-11 | 24.46 | 24.59 | 24.37 | 24.41 | 39,569 | -0.16% |
| 2026-09-10 | 24.61 | 24.61 | 24.42 | 24.45 | 50,301 | -0.77% |
| 2026-09-09 | 24.75 | 24.75 | 24.619 | 24.64 | 34,815 | -0.65% |
| 2026-09-08 | 24.78 | 24.8 | 24.751 | 24.8 | 7,915 | +0.08% |
| 2026-09-04 | 24.68 | 24.78 | 24.67 | 24.78 | 16,684 | +0.04% |
| 2026-09-03 | 24.78 | 24.78 | 24.74 | 24.77 | 8,604 | -0.04% |
| 2026-09-02 | 24.68 | 24.8 | 24.67 | 24.78 | 31,190 | +0.12% |
| 2026-09-01 | 24.64 | 24.8 | 24.57 | 24.75 | 47,538 | +0.45% |
| 2026-08-31 | 24.57 | 24.65 | 24.563 | 24.64 | 15,395 | +0.20% |
| 2026-08-28 | 24.61 | 24.634 | 24.51 | 24.59 | 24,729 | -0.16% |
| 2026-08-27 | 24.58 | 24.661 | 24.55 | 24.63 | 21,823 | +0.12% |
| 2026-08-26 | 24.6 | 24.67 | 24.46 | 24.6 | 40,081 | -0.04% |
| 2026-08-25 | 24.75 | 24.75 | 24.55 | 24.61 | 15,740 | -0.16% |
| 2026-08-24 | 24.53 | 24.74 | 24.53 | 24.65 | 30,482 | +0.28% |
| 2026-08-21 | 24.62 | 24.62 | 24.46 | 24.58 | 25,247 | -0.12% |
| 2026-08-20 | 24.42 | 24.66 | 24.42 | 24.61 | 18,668 | +0.29% |
| 2026-08-19 | 24.74 | 24.74 | 24.4 | 24.54 | 43,434 | -0.16% |
| 2026-08-18 | 24.64 | 24.64 | 24.55 | 24.58 | 19,600 | -0.45% |
| 2026-08-17 | 24.59 | 24.7 | 24.43 | 24.69 | 29,902 | +0.53% |
| 2026-08-14 | 24.6 | 24.6 | 24.5 | 24.56 | 11,822 | -0.12% |
| 2026-08-13 | 24.36 | 24.6 | 24.36 | 24.59 | 20,247 | +0.78% |
| 2026-08-12 | 24.33 | 24.465 | 24.33 | 24.4 | 11,731 | +0.29% |
| 2026-08-11 | 24.44 | 24.5 | 24.2 | 24.33 | 48,762 | -0.69% |
| 2026-08-10 | 24.4 | 24.55 | 24.28 | 24.5 | 28,404 | +0.25% |
| 2026-08-07 | 24.5 | 24.5 | 24.43 | 24.44 | 15,296 | +0.00% |
| 2026-08-06 | 24.5 | 24.5 | 24.41 | 24.44 | 17,373 | -0.20% |
| 2026-08-05 | 24.4 | 24.49 | 24.39 | 24.49 | 27,776 | +0.29% |
| 2026-08-04 | 24.35 | 24.48 | 24.35 | 24.42 | 13,632 | +0.29% |
| 2026-08-03 | 24.43 | 24.56 | 24.325 | 24.35 | 38,430 | -0.61% |
| 2026-07-31 | 24.4 | 24.685 | 24.252 | 24.5 | 45,760 | +1.23% |
| 2026-07-30 | 24.73 | 24.8 | 24.6 | 24.75 | 112,099 | +0.08% |
| 2026-07-29 | 24.71 | 24.73 | 24.66 | 24.73 | 28,387 | +0.32% |
| 2026-07-28 | 24.53 | 24.69 | 24.53 | 24.65 | 45,270 | +0.49% |
| 2026-07-27 | 24.5 | 24.54 | 24.49 | 24.53 | 12,494 | +0.20% |
| 2026-07-24 | 24.41 | 24.56 | 24.41 | 24.48 | 31,520 | +0.33% |
| 2026-07-23 | 24.46 | 24.53 | 24.36 | 24.4 | 39,898 | -0.12% |
| 2026-07-22 | 24.5 | 24.57 | 24.43 | 24.43 | 25,598 | -0.08% |
| 2026-07-21 | 24.45 | 24.64 | 24.45 | 24.45 | 31,957 | -0.04% |
| 2026-07-20 | 24.55 | 24.585 | 24.46 | 24.46 | 29,060 | -0.20% |
| 2026-07-17 | 24.57 | 24.65 | 24.51 | 24.51 | 31,573 | -0.37% |
| 2026-07-16 | 24.6 | 24.67 | 24.6 | 24.6 | 39,896 | -0.08% |
| 2026-07-15 | 24.6 | 24.68 | 24.58 | 24.62 | 35,991 | +0.08% |
| 2026-07-14 | 24.6 | 24.72 | 24.56 | 24.6 | 29,160 | -0.36% |
| 2026-07-13 | 24.617 | 24.69 | 24.59 | 24.69 | 21,672 | +0.12% |
| 2026-07-10 | 24.58 | 24.7 | 24.58 | 24.66 | 15,302 | +0.33% |
| 2026-07-09 | 24.55 | 24.65 | 24.55 | 24.58 | 22,946 | +0.00% |
| 2026-07-08 | 24.63 | 24.7 | 24.58 | 24.58 | 13,662 | -0.08% |
| 2026-07-07 | 24.55 | 24.69 | 24.54 | 24.6 | 16,018 | +0.04% |
| 2026-07-06 | 24.6 | 24.67 | 24.51 | 24.59 | 26,321 | -0.04% |
| 2026-07-02 | 24.456 | 24.69 | 24.456 | 24.6 | 18,983 | -0.32% |
| 2026-07-01 | 24.45 | 24.727 | 24.423 | 24.68 | 29,021 | +0.94% |
| 2026-06-30 | 24.5 | 24.599 | 24.35 | 24.45 | 74,282 | -0.29% |
| 2026-06-29 | 24.5 | 24.64 | 24.5 | 24.52 | 21,968 | -0.08% |
| 2026-06-26 | 24.44 | 24.54 | 24.44 | 24.54 | 7,612 | +0.37% |
| 2026-06-25 | 24.55 | 24.56 | 24.389 | 24.45 | 27,045 | -0.41% |
| 2026-06-24 | 24.56 | 24.635 | 24.53 | 24.55 | 20,047 | -0.32% |
| 2026-06-23 | 24.59 | 24.63 | 24.5 | 24.63 | 28,881 | +0.12% |
| 2026-06-22 | 24.55 | 24.625 | 24.4 | 24.6 | 58,471 | +0.49% |
| 2026-06-18 | 24.55 | 24.55 | 24.42 | 24.48 | 20,040 | +0.12% |
| 2026-06-17 | 24.47 | 24.47 | 24.36 | 24.45 | 30,621 | +0.12% |
| 2026-06-16 | 24.3 | 24.47 | 24.3 | 24.42 | 53,489 | +0.54% |
| 2026-06-15 | 24.185 | 24.295 | 24.135 | 24.29 | 25,450 | +0.58% |
| 2026-06-12 | 24.2 | 24.25 | 24.14 | 24.15 | 20,572 | -0.04% |
| 2026-06-11 | 24.19 | 24.21 | 24.05 | 24.16 | 26,603 | -0.12% |
| 2026-06-10 | 24.26 | 24.3 | 24.15 | 24.19 | 8,559 | -0.25% |
| 2026-06-09 | 24.22 | 24.4 | 24.175 | 24.25 | 29,722 | -0.04% |
| 2026-06-08 | 24.265 | 24.351 | 24.25 | 24.26 | 9,642 | +0.25% |
| 2026-06-05 | 24.33 | 24.34 | 24.2 | 24.2 | 11,839 | -0.58% |
| 2026-06-04 | 24.21 | 24.34 | 24.15 | 24.34 | 23,266 | +0.45% |
| 2026-06-03 | 24.23 | 24.23 | 24.1 | 24.23 | 28,068 | +0.41% |
| 2026-06-02 | 24.2 | 24.2 | 24.1 | 24.13 | 24,002 | -0.29% |
| 2026-06-01 | 24.26 | 24.26 | 24.01 | 24.2 | 76,394 | +0.08% |
| 2026-05-29 | 24.26 | 24.31 | 24.11 | 24.18 | 58,262 | -0.41% |
| 2026-05-28 | 24.321 | 24.415 | 24.27 | 24.28 | 23,905 | -0.23% |
| 2026-05-27 | 24.29 | 24.4 | 24.29 | 24.335 | 14,264 | +0.19% |
| 2026-05-26 | 24.18 | 24.38 | 24.18 | 24.29 | 20,528 | +0.32% |
| 2026-05-22 | 24.43 | 24.43 | 24.19 | 24.213 | 9,704 | +0.16% |
| 2026-05-21 | 24.29 | 24.3 | 24.13 | 24.175 | 24,208 | -0.37% |
| 2026-05-20 | 24.1 | 24.29 | 24.1 | 24.265 | 23,299 | +0.85% |
| 2026-05-19 | 24.27 | 24.3 | 24.05 | 24.06 | 61,525 | -0.99% |
| 2026-05-18 | 24.25 | 24.39 | 24.25 | 24.3 | 42,173 | +0.44% |
| 2026-05-15 | 24.39 | 24.39 | 24.13 | 24.195 | 58,631 | -0.80% |
| 2026-05-14 | 24.45 | 24.49 | 24.32 | 24.39 | 30,416 | +0.00% |
| 2026-05-13 | 24.46 | 24.55 | 24.39 | 24.39 | 30,646 | -0.12% |
| 2026-05-12 | 24.45 | 24.45 | 24.31 | 24.42 | 16,982 | +0.33% |