Advertisement
U.S. Markets close in 3 hrs 10 mins

Rithm Capital Corp. (RITM-PB)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
25.33+0.08 (+0.32%)
As of 12:01PM EST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202425.2525.3425.2125.3325.3310,039
Nov 06, 202425.1525.3225.1125.2525.2543,072
Nov 05, 202425.2925.3725.2025.2225.2249,457
Nov 04, 202425.3025.3925.2625.2825.2817,568
Nov 01, 202425.3225.3425.2525.2825.2815,960
Oct 31, 202425.2425.2825.1525.2825.2844,148
Oct 30, 202425.1925.2825.1425.1525.1557,424
Oct 29, 202425.1625.2425.1525.2425.2441,396
Oct 28, 202425.2025.2825.1625.2325.2334,337
Oct 25, 202425.1925.3325.1225.1525.1527,745
Oct 24, 202425.2025.2225.1625.1625.1623,300
Oct 23, 202425.2525.2925.1125.1725.1722,968
Oct 22, 202425.1225.2525.1125.2425.2418,314
Oct 21, 202425.2025.2225.0825.1925.1935,322
Oct 18, 202425.1225.2225.1125.1125.1124,905
Oct 17, 202425.0825.1025.0325.0725.0748,964
Oct 16, 202425.0325.1325.0225.0425.0445,197
Oct 15, 202425.0525.0925.0225.0425.04109,208
Oct 14, 202425.7025.7125.6025.6925.6964,422
Oct 11, 202425.6225.7325.6225.7325.7342,414
Oct 10, 202425.6225.6525.5925.6425.6439,437
Oct 09, 202425.6525.6825.5025.5525.5552,066
Oct 08, 202425.5925.6525.5825.6325.6368,155
Oct 07, 202425.5025.6025.5025.5525.5518,010
Oct 04, 202425.5425.6325.5425.5925.5931,529
Oct 03, 202425.5825.5925.4825.5525.5528,518
Oct 02, 202425.4825.5525.4625.5025.5035,122
Oct 01, 202425.4925.5825.4025.5325.5351,710
Sep 30, 202425.3925.8625.3725.5425.54179,135
Sep 27, 202425.3725.4225.2825.3725.3778,651
Sep 26, 202425.3825.3925.2725.3025.30101,958
Sep 25, 202425.3425.3725.3325.3525.3531,151
Sep 24, 202425.3825.3825.3125.3525.3561,267
Sep 23, 202425.3625.3925.3025.3625.36105,408
Sep 20, 202425.3525.3625.2925.2925.2974,437
Sep 19, 202425.3425.4025.3225.3425.3443,671
Sep 18, 202425.4125.4325.2925.3225.3255,572
Sep 17, 202425.3625.4825.3525.3625.3636,454
Sep 16, 202425.3225.4825.3225.4425.4429,877
Sep 13, 202425.3325.3925.3325.3725.3717,693
Sep 12, 202425.2425.3425.2225.3225.3222,640
Sep 11, 202425.2025.2325.1125.2125.2161,809
Sep 10, 202425.1225.1925.1025.1925.1951,321
Sep 09, 202425.1025.1925.0525.1825.1827,751
Sep 06, 202425.0725.1425.0425.0525.0569,075
Sep 05, 202425.0425.0525.0225.0325.0334,557
Sep 04, 202424.9725.0424.9725.0425.0470,179
Sep 03, 202425.0525.0524.9925.0025.0078,442
Aug 30, 202425.0525.0825.0125.0525.0598,293
Aug 29, 202425.0325.0525.0225.0325.0333,155
Aug 28, 202425.0325.0525.0125.0525.0545,904
Aug 27, 202425.0325.0825.0325.0325.0341,306
Aug 26, 202425.1325.1425.0325.0525.0553,923
Aug 23, 202425.1125.1725.0325.1325.1335,424
Aug 22, 202425.0325.0725.0325.0525.058,009
Aug 21, 202425.1225.1825.0325.0325.0328,945
Aug 20, 202425.0225.0825.0125.0825.0822,075
Aug 19, 202425.0925.1824.9825.0325.03104,219
Aug 16, 202425.0125.0724.9725.0625.0639,327
Aug 15, 202425.0725.0824.8724.9424.9480,144
Aug 14, 202424.9825.0024.9425.0025.0032,002
Aug 13, 202424.9325.0024.9324.9324.9334,654
Aug 12, 202425.0525.0624.9024.9424.9460,787
Aug 09, 202424.8825.0524.8224.9524.9586,490
Aug 08, 202424.8624.8824.8024.8424.8495,548
Aug 07, 202424.8124.9824.8124.8224.8255,374
Aug 06, 202424.8524.9124.7024.8024.8079,346
Aug 05, 202424.8124.8924.7624.8024.8064,186
Aug 02, 202424.9525.0224.7724.9724.9776,366
Aug 01, 202425.0425.0824.9524.9524.9541,997
Jul 31, 202425.0025.0524.9524.9724.97102,854
Jul 30, 202424.9825.0624.9724.9724.9721,537
Jul 29, 202425.0025.0924.9724.9724.9719,219
Jul 26, 202425.0125.0324.9825.0025.0012,387
Jul 25, 202425.0225.0224.9524.9624.9620,655
Jul 24, 202425.0325.0324.9924.9924.9926,216
Jul 23, 202424.9925.0424.9525.0025.0040,837
Jul 22, 202425.0025.0324.9925.0125.0116,706
Jul 19, 202425.0325.0324.9725.0025.008,429
Jul 18, 202425.0025.0524.9725.0125.0120,316
Jul 17, 202424.9725.0224.9625.0025.0034,618
Jul 16, 202424.9524.9924.9024.9824.9877,223
Jul 15, 202425.0025.0024.8724.9024.9068,041
Jul 12, 202425.3025.3025.1825.3025.3070,549
Jul 11, 202425.2825.2925.2525.2925.2927,692
Jul 10, 202425.2825.2925.2425.2825.2818,942
Jul 09, 202425.2425.2625.1625.2425.2486,570
Jul 08, 202425.2425.2525.1825.1825.1855,364
Jul 05, 202425.2125.2825.2025.2625.266,690
Jul 03, 202425.1925.2825.1725.2425.2428,877
Jul 02, 202425.2025.2325.2025.2225.2212,262
Jul 01, 202425.1625.2025.1625.2025.2024,052
Jun 28, 202425.1025.1825.1025.1625.1623,258
Jun 27, 202425.1625.1625.1025.1225.1217,893
Jun 26, 202425.1225.1625.1225.1625.1621,049
Jun 25, 202425.1525.1525.1125.1225.1212,150
Jun 24, 202425.0825.1625.0825.1225.1225,633
Jun 21, 202425.0725.1125.0725.1125.1121,332
Jun 20, 202425.0725.1125.0525.0825.0835,124
Jun 18, 202425.0525.0725.0425.0625.0630,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...