NYSE : RITM
Rithm Capital Corp. — Price history
Real Estate · REIT - Mortgage · United States
Last price 9.4 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) closed at 9.45 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 | 9.35 | 9.51 | 9.33 | 9.45 | 8,870,455 | +1.50% |
| 2026-10-30 | 9.42 | 9.44 | 9.265 | 9.31 | 6,332,573 | -0.96% |
| 2026-10-29 | 9.35 | 9.425 | 9.295 | 9.4 | 5,680,737 | +1.40% |
| 2026-10-28 | 9.41 | 9.415 | 9.155 | 9.27 | 5,537,373 | -1.28% |
| 2026-10-27 | 9.27 | 9.43 | 9.23 | 9.39 | 8,255,445 | +1.84% |
| 2026-10-26 | 9.3 | 9.44 | 9.15 | 9.22 | 7,908,240 | -1.81% |
| 2026-10-23 | 9.13 | 9.435 | 8.99 | 9.39 | 15,801,587 | +8.18% |
| 2026-10-22 | 8.53 | 8.79 | 8.51 | 8.68 | 10,010,781 | +1.52% |
| 2026-10-21 | 8.77 | 8.78 | 8.515 | 8.55 | 5,548,686 | -1.04% |
| 2026-10-20 | 8.46 | 8.72 | 8.43 | 8.64 | 6,066,500 | +2.37% |
| 2026-10-19 | 8.64 | 8.749 | 8.39 | 8.44 | 6,653,059 | -2.54% |
| 2026-10-16 | 8.76 | 8.825 | 8.615 | 8.66 | 6,258,660 | -0.57% |
| 2026-10-15 | 8.5 | 8.735 | 8.484 | 8.71 | 5,914,364 | +4.31% |
| 2026-10-14 | 8.42 | 8.46 | 8.31 | 8.35 | 6,058,147 | -1.76% |
| 2026-10-13 | 8.65 | 8.719 | 8.37 | 8.5 | 8,344,454 | -0.23% |
| 2026-10-12 | 8.63 | 8.67 | 8.5 | 8.52 | 5,401,843 | -1.39% |
| 2026-10-09 | 8.64 | 8.65 | 8.54 | 8.64 | 5,008,220 | +0.23% |
| 2026-10-08 | 8.48 | 8.65 | 8.4 | 8.62 | 9,147,123 | +1.06% |
| 2026-10-07 | 8.57 | 8.61 | 8.415 | 8.53 | 7,967,692 | -1.50% |
| 2026-10-06 | 8.82 | 8.84 | 8.615 | 8.66 | 6,226,853 | -0.92% |
| 2026-10-05 | 8.71 | 8.81 | 8.64 | 8.74 | 6,916,826 | +0.34% |
| 2026-10-02 | 8.9 | 8.99 | 8.673 | 8.71 | 6,651,892 | -0.46% |
| 2026-10-01 | 8.68 | 8.8 | 8.6 | 8.75 | 10,795,933 | +0.81% |
| 2026-09-30 | 9.2 | 9.21 | 8.91 | 8.93 | 10,202,455 | -2.08% |
| 2026-09-29 | 9.08 | 9.175 | 9.02 | 9.12 | 8,033,223 | +0.44% |
| 2026-09-28 | 9.07 | 9.169 | 8.95 | 9.08 | 8,633,788 | -0.55% |
| 2026-09-25 | 9.13 | 9.309 | 9.05 | 9.13 | 8,030,949 | +0.11% |
| 2026-09-24 | 9.43 | 9.44 | 9.1 | 9.12 | 8,371,314 | -3.18% |
| 2026-09-23 | 9.58 | 9.61 | 9.395 | 9.42 | 3,861,179 | -2.28% |
| 2026-09-22 | 9.65 | 9.71 | 9.57 | 9.64 | 4,241,342 | +0.94% |
| 2026-09-21 | 9.44 | 9.56 | 9.4 | 9.55 | 4,677,470 | +2.14% |
| 2026-09-18 | 9.49 | 9.5 | 9.32 | 9.35 | 11,121,600 | -1.48% |
| 2026-09-17 | 9.68 | 9.68 | 9.47 | 9.49 | 4,318,047 | +0.11% |
| 2026-09-16 | 9.65 | 9.7 | 9.41 | 9.48 | 4,675,850 | -0.94% |
| 2026-09-15 | 9.7 | 9.735 | 9.555 | 9.57 | 4,847,185 | -2.05% |
| 2026-09-14 | 9.7 | 9.815 | 9.67 | 9.77 | 5,031,073 | +0.31% |
| 2026-09-11 | 9.75 | 9.79 | 9.62 | 9.74 | 6,250,352 | +0.83% |
| 2026-09-10 | 9.79 | 9.8 | 9.65 | 9.66 | 4,258,296 | -2.03% |
| 2026-09-09 | 9.95 | 10.03 | 9.85 | 9.86 | 5,535,012 | -0.90% |
| 2026-09-08 | 10.07 | 10.135 | 9.93 | 9.95 | 5,903,752 | -1.29% |
| 2026-09-04 | 10.01 | 10.14 | 9.98 | 10.08 | 3,595,863 | +0.30% |
| 2026-09-03 | 10.13 | 10.14 | 9.942 | 10.05 | 7,661,051 | +0.30% |
| 2026-09-02 | 9.91 | 10.07 | 9.91 | 10.02 | 4,672,034 | +1.31% |
| 2026-09-01 | 9.99 | 10.067 | 9.885 | 9.89 | 4,502,045 | -1.40% |
| 2026-08-31 | 10.05 | 10.11 | 9.97 | 10.03 | 4,301,102 | -0.50% |
| 2026-08-28 | 10.07 | 10.13 | 10.035 | 10.08 | 3,358,594 | +0.70% |
| 2026-08-27 | 10.05 | 10.17 | 9.99 | 10.01 | 3,830,633 | -0.69% |
| 2026-08-26 | 10.16 | 10.17 | 10.06 | 10.08 | 3,220,710 | -0.88% |
| 2026-08-25 | 10.25 | 10.26 | 10.16 | 10.17 | 3,418,458 | -0.78% |
| 2026-08-24 | 10.26 | 10.3 | 10.21 | 10.25 | 4,709,162 | +0.59% |
| 2026-08-21 | 10.23 | 10.3 | 10.155 | 10.19 | 4,624,700 | +0.30% |
| 2026-08-20 | 10.33 | 10.37 | 10.14 | 10.16 | 3,335,213 | -2.12% |
| 2026-08-19 | 10.29 | 10.465 | 10.275 | 10.38 | 4,048,911 | +1.76% |
| 2026-08-18 | 10.31 | 10.33 | 10.2 | 10.2 | 3,034,712 | -0.58% |
| 2026-08-17 | 10.32 | 10.355 | 10.23 | 10.26 | 2,726,379 | -0.97% |
| 2026-08-14 | 10.41 | 10.45 | 10.341 | 10.36 | 3,459,556 | +0.00% |
| 2026-08-13 | 10.3 | 10.375 | 10.24 | 10.36 | 3,893,705 | +1.27% |
| 2026-08-12 | 10.29 | 10.32 | 10.19 | 10.23 | 2,763,524 | -0.20% |
| 2026-08-11 | 10.09 | 10.34 | 10.04 | 10.25 | 4,895,352 | +1.38% |
| 2026-08-10 | 10.14 | 10.15 | 9.98 | 10.11 | 5,963,854 | -0.79% |
| 2026-08-07 | 10 | 10.27 | 9.95 | 10.19 | 4,840,646 | +2.52% |
| 2026-08-06 | 10.14 | 10.145 | 9.91 | 9.94 | 5,416,350 | -1.58% |
| 2026-08-05 | 10.27 | 10.28 | 10.06 | 10.1 | 7,058,742 | -1.46% |
| 2026-08-04 | 10 | 10.27 | 9.92 | 10.25 | 7,714,331 | +1.89% |
| 2026-08-03 | 9.94 | 10.14 | 9.922 | 10.06 | 7,336,605 | +1.82% |
| 2026-07-31 | 9.87 | 9.895 | 9.715 | 9.88 | 6,829,279 | +0.10% |
| 2026-07-30 | 9.98 | 10.01 | 9.59 | 9.87 | 8,077,783 | -1.20% |
| 2026-07-29 | 9.79 | 10.08 | 9.67 | 9.99 | 9,346,421 | +2.15% |
| 2026-07-28 | 9.335 | 9.86 | 9.335 | 9.78 | 12,474,664 | +5.96% |
| 2026-07-27 | 9.19 | 9.355 | 9.15 | 9.23 | 6,796,685 | +1.21% |
| 2026-07-24 | 9 | 9.175 | 8.99 | 9.12 | 4,090,852 | +1.56% |
| 2026-07-23 | 9.09 | 9.1 | 8.96 | 8.98 | 5,878,272 | -1.64% |
| 2026-07-22 | 9.18 | 9.22 | 9.08 | 9.13 | 4,574,106 | -0.22% |
| 2026-07-21 | 9.23 | 9.3 | 9.125 | 9.15 | 5,008,764 | -0.54% |
| 2026-07-20 | 9.29 | 9.315 | 9.102 | 9.2 | 8,617,034 | -1.29% |
| 2026-07-17 | 9.4 | 9.5 | 9.245 | 9.32 | 6,512,599 | -1.17% |
| 2026-07-16 | 9.25 | 9.465 | 9.245 | 9.43 | 5,528,493 | +2.17% |
| 2026-07-15 | 9.29 | 9.35 | 9.225 | 9.23 | 5,501,359 | +0.11% |
| 2026-07-14 | 9.14 | 9.305 | 9.095 | 9.22 | 6,449,465 | +1.65% |
| 2026-07-13 | 9.19 | 9.24 | 9.04 | 9.07 | 4,962,747 | -1.20% |
| 2026-07-10 | 9.28 | 9.305 | 9.16 | 9.18 | 3,975,287 | -0.33% |
| 2026-07-09 | 9.02 | 9.22 | 8.905 | 9.21 | 6,212,838 | +2.45% |
| 2026-07-08 | 9.15 | 9.205 | 8.98 | 8.99 | 6,466,728 | -2.49% |
| 2026-07-07 | 9.26 | 9.325 | 9.16 | 9.22 | 4,222,882 | -0.11% |
| 2026-07-06 | 9.09 | 9.26 | 9.09 | 9.23 | 5,739,721 | +1.54% |
| 2026-07-02 | 9.19 | 9.275 | 8.97 | 9.09 | 6,265,753 | -0.22% |
| 2026-07-01 | 9.38 | 9.5 | 9.29 | 9.36 | 7,026,499 | -0.32% |
| 2026-06-30 | 9.35 | 9.5 | 9.35 | 9.39 | 4,933,981 | -0.32% |
| 2026-06-29 | 9.41 | 9.44 | 9.27 | 9.42 | 6,117,349 | +0.43% |
| 2026-06-26 | 9.25 | 9.385 | 9.24 | 9.38 | 5,485,301 | +0.64% |
| 2026-06-25 | 9.22 | 9.38 | 9.165 | 9.32 | 6,596,981 | +0.87% |
| 2026-06-24 | 9.23 | 9.295 | 9.165 | 9.24 | 4,900,517 | +0.33% |
| 2026-06-23 | 9.15 | 9.275 | 9.12 | 9.21 | 4,233,284 | +0.77% |
| 2026-06-22 | 9.16 | 9.285 | 9.11 | 9.14 | 5,163,064 | -0.54% |
| 2026-06-18 | 9.31 | 9.345 | 9.16 | 9.19 | 8,655,032 | -0.11% |
| 2026-06-17 | 9.28 | 9.41 | 9.13 | 9.2 | 5,545,596 | -1.39% |
| 2026-06-16 | 9.2 | 9.368 | 9.2 | 9.33 | 4,662,762 | +1.52% |
| 2026-06-15 | 9.385 | 9.48 | 9.15 | 9.19 | 5,089,025 | -1.29% |
| 2026-06-12 | 9.28 | 9.35 | 9.25 | 9.31 | 3,266,363 | +0.76% |
| 2026-06-11 | 9.25 | 9.29 | 9.11 | 9.24 | 3,323,528 | +0.87% |
| 2026-06-10 | 9.33 | 9.35 | 9.16 | 9.16 | 4,825,479 | -1.93% |
| 2026-06-09 | 9.12 | 9.35 | 9.12 | 9.34 | 5,448,349 | +3.32% |
| 2026-06-08 | 9.2 | 9.23 | 9 | 9.04 | 3,796,137 | -0.99% |
| 2026-06-05 | 9.16 | 9.21 | 9.08 | 9.13 | 3,619,227 | -0.44% |
| 2026-06-04 | 9.11 | 9.21 | 9.09 | 9.17 | 5,290,571 | +1.66% |
| 2026-06-03 | 9.2 | 9.225 | 8.97 | 9.02 | 5,034,796 | -2.49% |
| 2026-06-02 | 9.1 | 9.32 | 9.1 | 9.25 | 5,715,989 | +1.65% |
| 2026-06-01 | 9.15 | 9.26 | 9.085 | 9.1 | 5,958,343 | -2.36% |
| 2026-05-29 | 9.28 | 9.4 | 9.245 | 9.32 | 5,788,029 | +0.65% |
| 2026-05-28 | 9.23 | 9.345 | 9.195 | 9.26 | 3,353,600 | -0.54% |
| 2026-05-27 | 9.31 | 9.4 | 9.271 | 9.31 | 4,195,711 | +0.43% |
| 2026-05-26 | 9.275 | 9.33 | 9.22 | 9.27 | 4,795,023 | +0.11% |
| 2026-05-22 | 9.28 | 9.32 | 9.2 | 9.26 | 3,506,575 | +0.00% |
| 2026-05-21 | 9.2 | 9.285 | 9.11 | 9.26 | 4,090,225 | -0.11% |
| 2026-05-20 | 9.14 | 9.3 | 9.09 | 9.27 | 5,726,134 | +3.00% |
| 2026-05-19 | 9.06 | 9.095 | 8.93 | 9 | 5,839,901 | -1.42% |
| 2026-05-18 | 9.17 | 9.27 | 9.12 | 9.13 | 5,576,453 | +0.00% |
| 2026-05-15 | 9.25 | 9.28 | 9.08 | 9.13 | 5,946,777 | -1.83% |
| 2026-05-14 | 9.35 | 9.49 | 9.3 | 9.3 | 7,038,832 | +0.54% |
| 2026-05-13 | 9.6 | 9.64 | 9.24 | 9.25 | 6,190,931 | -4.24% |