NYSE - Delayed Quote USD

Rithm Capital Corp. (RITM-PB)

Compare
25.29 +0.04 (+0.16%)
As of 10:08 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 25.25 25.29 25.21 25.29 25.29 5,536
Nov 6, 2024 25.15 25.32 25.11 25.25 25.25 43,072
Nov 5, 2024 25.29 25.37 25.20 25.22 25.22 49,457
Nov 4, 2024 25.30 25.39 25.26 25.28 25.28 17,568
Nov 1, 2024 25.32 25.34 25.25 25.28 25.28 15,960
Oct 31, 2024 25.24 25.28 25.15 25.28 25.28 44,148
Oct 30, 2024 25.19 25.28 25.14 25.15 25.15 57,424
Oct 29, 2024 25.16 25.24 25.15 25.24 25.24 41,396
Oct 28, 2024 25.20 25.28 25.16 25.23 25.23 34,337
Oct 25, 2024 25.19 25.33 25.12 25.15 25.15 27,745
Oct 24, 2024 25.20 25.22 25.16 25.16 25.16 23,300
Oct 23, 2024 25.25 25.29 25.11 25.17 25.17 22,968
Oct 22, 2024 25.12 25.25 25.11 25.24 25.24 18,314
Oct 21, 2024 25.20 25.22 25.08 25.19 25.19 35,322
Oct 18, 2024 25.12 25.22 25.11 25.11 25.11 24,905
Oct 17, 2024 25.08 25.10 25.03 25.07 25.07 48,964
Oct 16, 2024 25.03 25.13 25.02 25.04 25.04 45,197
Oct 15, 2024 0.69 Dividend
Oct 15, 2024 25.05 25.09 25.02 25.04 25.04 109,208
Oct 14, 2024 25.70 25.71 25.60 25.69 25.00 64,422
Oct 11, 2024 25.62 25.73 25.62 25.73 25.04 42,414
Oct 10, 2024 25.62 25.65 25.59 25.64 24.95 39,437
Oct 9, 2024 25.65 25.68 25.50 25.55 24.87 52,066
Oct 8, 2024 25.59 25.65 25.58 25.63 24.94 68,155
Oct 7, 2024 25.50 25.60 25.50 25.55 24.87 18,010
Oct 4, 2024 25.54 25.63 25.54 25.59 24.91 31,529
Oct 3, 2024 25.58 25.59 25.48 25.55 24.87 28,518
Oct 2, 2024 25.48 25.55 25.46 25.50 24.82 35,122
Oct 1, 2024 25.49 25.58 25.40 25.53 24.85 51,710
Sep 30, 2024 25.39 25.86 25.37 25.54 24.86 179,135
Sep 27, 2024 25.37 25.42 25.28 25.37 24.69 78,651
Sep 26, 2024 25.38 25.39 25.27 25.30 24.62 101,958
Sep 25, 2024 25.34 25.37 25.33 25.35 24.67 31,151
Sep 24, 2024 25.38 25.38 25.31 25.35 24.67 61,267
Sep 23, 2024 25.36 25.39 25.30 25.36 24.68 105,408
Sep 20, 2024 25.35 25.36 25.29 25.29 24.61 74,437
Sep 19, 2024 25.34 25.40 25.32 25.34 24.66 43,671
Sep 18, 2024 25.41 25.43 25.29 25.32 24.64 55,572
Sep 17, 2024 25.36 25.48 25.35 25.36 24.68 36,454
Sep 16, 2024 25.32 25.48 25.32 25.44 24.76 29,877
Sep 13, 2024 25.33 25.39 25.33 25.37 24.69 17,693
Sep 12, 2024 25.24 25.34 25.22 25.32 24.64 22,640
Sep 11, 2024 25.20 25.23 25.11 25.21 24.53 61,809
Sep 10, 2024 25.12 25.19 25.10 25.19 24.51 51,321
Sep 9, 2024 25.10 25.19 25.05 25.18 24.50 27,751
Sep 6, 2024 25.07 25.14 25.04 25.05 24.38 69,075
Sep 5, 2024 25.04 25.05 25.02 25.03 24.36 34,557
Sep 4, 2024 24.97 25.04 24.97 25.04 24.37 70,179
Sep 3, 2024 25.05 25.05 24.99 25.00 24.32 78,442
Aug 30, 2024 25.05 25.08 25.01 25.05 24.38 98,293
Aug 29, 2024 25.03 25.05 25.02 25.03 24.36 33,155
Aug 28, 2024 25.03 25.05 25.01 25.05 24.37 45,904
Aug 27, 2024 25.03 25.08 25.03 25.03 24.36 41,306
Aug 26, 2024 25.13 25.14 25.03 25.05 24.38 53,923
Aug 23, 2024 25.11 25.17 25.03 25.13 24.46 35,424
Aug 22, 2024 25.03 25.07 25.03 25.05 24.38 8,009
Aug 21, 2024 25.12 25.18 25.03 25.03 24.36 28,945
Aug 20, 2024 25.02 25.08 25.01 25.08 24.41 22,075
Aug 19, 2024 25.09 25.18 24.98 25.03 24.36 104,219
Aug 16, 2024 25.01 25.07 24.97 25.06 24.39 39,327
Aug 15, 2024 25.07 25.08 24.87 24.94 24.27 80,144
Aug 14, 2024 24.98 25.00 24.94 25.00 24.33 32,002
Aug 13, 2024 24.93 25.00 24.93 24.93 24.26 34,654
Aug 12, 2024 25.05 25.06 24.90 24.94 24.27 60,787
Aug 9, 2024 24.88 25.05 24.82 24.95 24.28 86,490
Aug 8, 2024 24.86 24.88 24.80 24.84 24.17 95,548
Aug 7, 2024 24.81 24.98 24.81 24.82 24.15 55,374
Aug 6, 2024 24.85 24.91 24.70 24.80 24.14 79,346
Aug 5, 2024 24.81 24.89 24.76 24.80 24.14 64,186
Aug 2, 2024 24.95 25.02 24.77 24.97 24.30 76,366
Aug 1, 2024 25.04 25.08 24.95 24.95 24.28 41,997
Jul 31, 2024 25.00 25.05 24.95 24.97 24.30 102,854
Jul 30, 2024 24.98 25.06 24.97 24.97 24.30 21,537
Jul 29, 2024 25.00 25.09 24.97 24.97 24.30 19,219
Jul 26, 2024 25.01 25.03 24.98 25.00 24.33 12,387
Jul 25, 2024 25.02 25.02 24.95 24.96 24.29 20,655
Jul 24, 2024 25.03 25.03 24.99 24.99 24.32 26,216
Jul 23, 2024 24.99 25.04 24.95 25.00 24.33 40,837
Jul 22, 2024 25.00 25.03 24.99 25.01 24.34 16,706
Jul 19, 2024 25.03 25.03 24.97 25.00 24.33 8,429
Jul 18, 2024 25.00 25.05 24.97 25.01 24.34 20,316
Jul 17, 2024 24.97 25.02 24.96 25.00 24.33 34,618
Jul 16, 2024 24.95 24.99 24.90 24.98 24.31 77,223
Jul 15, 2024 0.45 Dividend
Jul 15, 2024 25.00 25.00 24.87 24.90 24.23 68,041
Jul 12, 2024 25.30 25.30 25.18 25.30 24.19 70,549
Jul 11, 2024 25.28 25.29 25.25 25.29 24.18 27,692
Jul 10, 2024 25.28 25.29 25.24 25.28 24.17 18,942
Jul 9, 2024 25.24 25.26 25.16 25.24 24.13 86,570
Jul 8, 2024 25.24 25.25 25.18 25.18 24.08 55,364
Jul 5, 2024 25.21 25.28 25.20 25.26 24.15 6,690
Jul 3, 2024 25.19 25.28 25.17 25.24 24.13 28,877
Jul 2, 2024 25.20 25.23 25.20 25.22 24.11 12,262
Jul 1, 2024 25.16 25.20 25.16 25.20 24.09 24,052
Jun 28, 2024 25.10 25.18 25.10 25.16 24.05 23,258
Jun 27, 2024 25.16 25.16 25.10 25.12 24.02 17,893
Jun 26, 2024 25.12 25.16 25.12 25.16 24.05 21,049
Jun 25, 2024 25.15 25.15 25.11 25.12 24.02 12,150
Jun 24, 2024 25.08 25.16 25.08 25.12 24.02 25,633
Jun 21, 2024 25.07 25.11 25.07 25.11 24.01 21,332
Jun 20, 2024 25.07 25.11 25.05 25.08 23.98 35,124
Jun 18, 2024 25.05 25.07 25.04 25.06 23.95 30,130
Jun 17, 2024 25.06 25.12 25.05 25.05 23.95 19,238
Jun 14, 2024 25.09 25.12 25.04 25.05 23.95 29,426
Jun 13, 2024 25.13 25.13 25.04 25.04 23.94 26,274
Jun 12, 2024 25.06 25.15 25.06 25.09 23.99 34,668
Jun 11, 2024 25.10 25.10 25.05 25.06 23.96 22,416
Jun 10, 2024 25.03 25.12 25.03 25.08 23.97 25,548
Jun 7, 2024 25.05 25.10 25.03 25.04 23.94 34,961
Jun 6, 2024 25.05 25.08 25.02 25.07 23.97 52,520
Jun 5, 2024 25.11 25.11 25.06 25.07 23.97 33,737
Jun 4, 2024 25.09 25.10 25.04 25.06 23.96 31,893
Jun 3, 2024 25.09 25.09 25.00 25.00 23.90 61,356
May 31, 2024 25.00 25.16 24.99 25.16 24.05 67,834
May 30, 2024 25.02 25.04 24.99 25.02 23.92 138,750
May 29, 2024 24.91 25.00 24.90 24.98 23.89 69,104
May 28, 2024 24.90 24.94 24.89 24.92 23.83 28,990
May 24, 2024 24.92 24.95 24.89 24.94 23.85 35,317
May 23, 2024 24.90 24.94 24.78 24.85 23.76 65,456
May 22, 2024 24.98 24.99 24.85 24.88 23.79 63,312
May 21, 2024 24.88 25.01 24.82 24.95 23.85 105,066
May 20, 2024 24.75 24.89 24.75 24.88 23.79 26,095
May 17, 2024 24.76 24.85 24.67 24.82 23.73 25,872
May 16, 2024 24.84 24.84 24.68 24.70 23.61 45,065
May 15, 2024 24.81 24.86 24.73 24.74 23.65 73,560
May 14, 2024 24.65 24.74 24.60 24.69 23.61 33,689
May 13, 2024 24.80 24.80 24.65 24.67 23.59 19,281
May 10, 2024 24.84 24.86 24.68 24.69 23.61 49,437
May 9, 2024 24.75 24.77 24.71 24.74 23.65 31,182
May 8, 2024 24.76 24.87 24.70 24.81 23.72 45,441
May 7, 2024 24.75 24.88 24.71 24.86 23.77 8,737
May 6, 2024 24.77 24.85 24.72 24.77 23.68 17,026
May 3, 2024 24.75 24.86 24.69 24.79 23.70 28,019
May 2, 2024 24.71 24.85 24.64 24.77 23.68 18,135
May 1, 2024 24.71 24.77 24.66 24.75 23.66 69,389
Apr 30, 2024 24.40 24.75 24.40 24.71 23.62 155,458
Apr 29, 2024 24.34 24.44 24.32 24.37 23.30 13,880
Apr 26, 2024 24.52 24.52 24.29 24.29 23.22 16,602
Apr 25, 2024 24.29 24.40 24.29 24.38 23.31 11,316
Apr 24, 2024 24.31 24.40 24.29 24.40 23.33 6,206
Apr 23, 2024 24.34 24.44 24.30 24.35 23.28 71,821
Apr 22, 2024 24.50 24.52 24.30 24.31 23.24 48,330
Apr 19, 2024 24.45 24.52 24.39 24.50 23.42 23,269
Apr 18, 2024 24.47 24.51 24.41 24.49 23.41 30,184
Apr 17, 2024 24.32 24.56 24.32 24.45 23.38 29,166
Apr 16, 2024 24.30 24.35 24.24 24.32 23.25 48,544
Apr 15, 2024 24.45 24.53 24.28 24.35 23.28 46,553
Apr 12, 2024 0.45 Dividend
Apr 12, 2024 24.48 24.59 24.41 24.53 23.45 58,295
Apr 11, 2024 24.76 24.84 24.68 24.72 23.21 15,614
Apr 10, 2024 24.93 24.95 24.75 24.76 23.25 33,401
Apr 9, 2024 24.76 25.00 24.74 24.98 23.45 67,960
Apr 8, 2024 24.75 24.90 24.67 24.73 23.22 69,620
Apr 5, 2024 24.60 24.80 24.60 24.80 23.28 19,258
Apr 4, 2024 24.71 24.78 24.63 24.69 23.18 39,494
Apr 3, 2024 24.65 24.85 24.51 24.65 23.14 55,457
Apr 2, 2024 24.51 24.63 24.50 24.62 23.11 17,154
Apr 1, 2024 24.53 24.75 24.45 24.69 23.18 18,270
Mar 28, 2024 24.64 24.71 24.36 24.42 22.93 67,530
Mar 27, 2024 24.65 24.72 24.64 24.67 23.16 11,756
Mar 26, 2024 24.53 24.74 24.53 24.69 23.18 20,390
Mar 25, 2024 24.60 24.60 24.51 24.57 23.07 12,959
Mar 22, 2024 24.46 24.60 24.46 24.60 23.10 14,519
Mar 21, 2024 24.45 24.64 24.42 24.42 22.93 40,810
Mar 20, 2024 24.43 24.50 24.42 24.42 22.93 177,693
Mar 19, 2024 24.48 24.57 24.43 24.47 22.97 61,062
Mar 18, 2024 24.53 24.55 24.45 24.48 22.98 65,026
Mar 15, 2024 24.75 24.75 24.48 24.54 23.04 39,781
Mar 14, 2024 24.44 24.55 24.42 24.55 23.05 53,907
Mar 13, 2024 24.36 24.50 24.36 24.45 22.95 64,821
Mar 12, 2024 24.38 24.40 24.31 24.37 22.88 42,630
Mar 11, 2024 24.47 24.47 24.30 24.38 22.89 63,738
Mar 8, 2024 24.35 24.41 24.29 24.40 22.91 76,769
Mar 7, 2024 24.46 24.46 24.29 24.29 22.80 93,953
Mar 6, 2024 24.20 24.41 24.14 24.31 22.82 128,877
Mar 5, 2024 24.07 24.18 24.03 24.18 22.70 31,936
Mar 4, 2024 24.12 24.15 24.05 24.06 22.59 37,424
Mar 1, 2024 24.00 24.09 23.92 24.09 22.62 29,290
Feb 29, 2024 24.07 24.12 24.03 24.04 22.57 40,284
Feb 28, 2024 24.09 24.13 24.06 24.11 22.64 33,322
Feb 27, 2024 24.08 24.15 24.03 24.09 22.61 40,469
Feb 26, 2024 24.11 24.15 24.06 24.15 22.67 39,457
Feb 23, 2024 24.08 24.15 24.03 24.15 22.67 42,510
Feb 22, 2024 24.01 24.10 24.00 24.10 22.63 26,204
Feb 21, 2024 23.97 24.05 23.97 24.00 22.53 34,344
Feb 20, 2024 23.94 24.04 23.88 24.04 22.57 45,308
Feb 16, 2024 23.90 23.98 23.90 23.94 22.48 23,528
Feb 15, 2024 24.00 24.00 23.86 23.95 22.49 40,868
Feb 14, 2024 23.90 23.94 23.83 23.85 22.39 36,198
Feb 13, 2024 23.80 23.95 23.75 23.93 22.46 38,997
Feb 12, 2024 23.86 23.98 23.85 23.95 22.49 33,205
Feb 9, 2024 23.85 23.95 23.81 23.93 22.47 36,375
Feb 8, 2024 23.70 23.94 23.61 23.90 22.44 43,853
Feb 7, 2024 23.85 23.85 23.63 23.74 22.28 34,673
Feb 6, 2024 23.75 23.96 23.75 23.78 22.33 53,531
Feb 5, 2024 23.77 23.87 23.45 23.68 22.23 28,278
Feb 2, 2024 23.93 23.93 23.70 23.78 22.33 40,267
Feb 1, 2024 23.80 23.95 23.65 23.95 22.49 18,959
Jan 31, 2024 23.94 23.95 23.75 23.75 22.30 30,145
Jan 30, 2024 23.81 24.00 23.61 23.97 22.50 27,106
Jan 29, 2024 23.79 23.95 23.76 23.94 22.48 30,015
Jan 26, 2024 23.75 23.79 23.72 23.79 22.33 15,079
Jan 25, 2024 23.68 23.87 23.65 23.77 22.32 22,770
Jan 24, 2024 23.73 23.73 23.59 23.67 22.22 17,973
Jan 23, 2024 23.54 23.60 23.54 23.60 22.16 6,461
Jan 22, 2024 23.42 23.54 23.39 23.51 22.07 10,673
Jan 19, 2024 23.26 23.42 23.26 23.42 21.99 16,892
Jan 18, 2024 23.20 23.28 23.10 23.20 21.78 34,934
Jan 17, 2024 23.39 23.47 23.01 23.23 21.81 16,336
Jan 16, 2024 23.45 23.45 23.18 23.41 21.98 28,052
Jan 12, 2024 0.45 Dividend
Jan 12, 2024 23.38 23.43 23.15 23.38 21.95 40,260
Jan 11, 2024 23.63 23.82 23.51 23.76 21.89 33,711
Jan 10, 2024 23.64 23.75 23.62 23.64 21.78 13,629
Jan 9, 2024 23.49 23.74 23.40 23.64 21.78 40,932
Jan 8, 2024 23.39 23.49 23.34 23.48 21.63 35,908
Jan 5, 2024 23.44 23.49 23.35 23.46 21.61 24,024
Jan 4, 2024 23.32 23.46 23.25 23.38 21.54 22,680
Jan 3, 2024 23.20 23.29 23.10 23.22 21.39 25,083
Jan 2, 2024 23.10 23.48 23.10 23.26 21.43 33,391
Dec 29, 2023 23.22 23.38 23.05 23.05 21.23 94,130
Dec 28, 2023 23.27 23.49 23.15 23.35 21.51 37,086
Dec 27, 2023 23.51 23.70 23.05 23.44 21.59 106,202
Dec 26, 2023 23.60 23.76 23.44 23.50 21.65 30,202
Dec 22, 2023 23.33 23.60 23.33 23.54 21.69 8,124
Dec 21, 2023 23.28 23.48 23.25 23.39 21.55 26,999
Dec 20, 2023 23.60 23.88 23.23 23.41 21.57 236,132
Dec 19, 2023 23.48 23.84 23.47 23.55 21.70 28,453
Dec 18, 2023 23.45 23.46 23.36 23.46 21.61 10,289
Dec 15, 2023 23.29 23.48 23.16 23.45 21.60 11,395
Dec 14, 2023 23.40 23.42 23.15 23.21 21.38 23,967
Dec 13, 2023 23.06 23.40 23.06 23.20 21.37 13,483
Dec 12, 2023 22.90 23.17 22.90 22.96 21.15 30,077
Dec 11, 2023 22.80 22.95 22.55 22.90 21.10 28,628
Dec 8, 2023 22.81 22.96 22.81 22.95 21.14 21,190
Dec 7, 2023 22.70 22.96 22.70 22.94 21.14 15,968
Dec 6, 2023 22.95 22.95 22.73 22.73 20.94 25,047
Dec 5, 2023 22.76 22.93 22.70 22.80 21.00 36,732
Dec 4, 2023 22.67 22.83 22.60 22.74 20.95 35,415
Dec 1, 2023 22.51 22.80 22.50 22.62 20.84 48,424
Nov 30, 2023 22.30 22.74 22.24 22.50 20.73 198,863
Nov 29, 2023 22.32 22.42 22.16 22.30 20.54 60,450
Nov 28, 2023 22.21 22.43 22.21 22.38 20.62 11,408
Nov 27, 2023 22.30 22.44 22.25 22.25 20.50 58,424
Nov 24, 2023 22.44 22.50 22.22 22.29 20.53 3,661
Nov 22, 2023 22.24 22.48 22.21 22.30 20.54 53,313
Nov 21, 2023 22.08 22.41 22.08 22.35 20.59 22,302
Nov 20, 2023 22.51 22.51 22.10 22.25 20.50 9,418
Nov 17, 2023 22.55 22.55 22.20 22.20 20.45 9,503
Nov 16, 2023 22.40 22.57 22.28 22.47 20.70 14,228
Nov 15, 2023 22.49 22.50 22.29 22.33 20.57 16,173
Nov 14, 2023 22.23 22.41 21.99 22.39 20.63 59,741
Nov 13, 2023 22.15 22.40 21.97 22.36 20.60 42,817
Nov 10, 2023 22.00 22.13 22.00 22.03 20.29 23,061
Nov 9, 2023 22.05 22.28 21.94 22.07 20.33 21,195
Nov 8, 2023 21.95 22.09 21.80 22.05 20.31 31,035
Nov 7, 2023 21.95 21.99 21.75 21.94 20.21 38,997

Related Tickers