Rithm Capital (RITM)
NYSE:RITM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
9.81
9.85
9.64
9.79
9.79
+3.05%
8,237,049
0.71
Apr 07, 2026
9.62
9.67
9.42
9.50
9.50
-1.45%
8,320,505
0.72
Apr 06, 2026
9.38
9.66
9.37
9.64
9.64
+2.77%
8,663,238
0.75
Apr 03, 2026
9.33
9.64
9.26
9.63
9.38
0.00%
0
0.00
Apr 02, 2026
9.33
9.64
9.26
9.63
9.38
+1.69%
8,459,407
0.72
Apr 01, 2026
9.52
9.55
9.41
9.47
9.22
-0.10%
8,026,553
0.68
Mar 31, 2026
9.29
9.51
9.27
9.48
9.23
+3.15%
8,209,827
0.70
Mar 30, 2026
9.19
9.30
9.14
9.19
8.95
+0.55%
7,557,070
0.65
Mar 27, 2026
9.23
9.33
9.11
9.14
8.90
-1.83%
9,048,849
0.78
Mar 26, 2026
9.12
9.33
9.11
9.31
9.07
+0.76%
10,208,720
0.88
Mar 25, 2026
9.25
9.42
9.17
9.24
9.00
+1.10%
11,418,260
1.00
Mar 24, 2026
8.94
9.19
8.91
9.14
8.90
+0.88%
12,080,170
1.07
Mar 23, 2026
8.77
9.14
8.65
9.06
8.82
+3.30%
19,969,490
1.80
Mar 20, 2026
9.02
9.05
8.43
8.77
8.54
-2.88%
121,899,500
13.23
Mar 19, 2026
9.05
9.18
8.97
9.03
8.80
-0.33%
16,094,260
1.78
Mar 18, 2026
9.29
9.34
9.05
9.06
8.82
-3.21%
10,765,400
1.20
Mar 17, 2026
9.48
9.61
9.34
9.36
9.12
-0.32%
9,354,480
1.05
Mar 16, 2026
9.62
9.68
9.36
9.39
9.15
-0.63%
8,513,906
0.96
Mar 13, 2026
9.71
9.77
9.44
9.45
9.20
-1.56%
8,773,230
1.00
Mar 12, 2026
9.79
9.82
9.58
9.60
9.35
-2.74%
11,484,230
1.32
Mar 11, 2026
9.91
9.99
9.81
9.87
9.61
-0.61%
9,884,295
1.15
Mar 10, 2026
9.85
10.04
9.74
9.93
9.67
+0.92%
15,362,740
1.81
Mar 09, 2026
9.67
9.91
9.59
9.84
9.58
+1.97%
16,755,029
2.02
Mar 06, 2026
9.68
9.71
9.41
9.65
9.40
-1.33%
7,700,794
0.93
Mar 05, 2026
9.70
9.92
9.65
9.78
9.53
+0.21%
12,421,000
1.51
Mar 04, 2026
10.03
10.10
9.73
9.76
9.51
-1.91%
12,655,290
1.57
Mar 03, 2026
9.90
10.09
9.81
9.95
9.69
-1.39%
9,254,615
1.16
Mar 02, 2026
9.90
10.18
9.75
10.09
9.83
+0.40%
11,613,960
1.48
Feb 27, 2026
10.35
10.35
10.03
10.05
9.79
-3.37%
12,748,320
1.64
Feb 26, 2026
10.27
10.42
10.22
10.40
10.13
+1.77%
7,822,595
1.02
Feb 25, 2026
10.15
10.24
10.00
10.22
9.95
+0.69%
7,141,165
0.94
Feb 24, 2026
10.02
10.16
9.86
10.15
9.89
+1.39%
10,429,050
1.40
Feb 23, 2026
10.45
10.53
10.00
10.01
9.75
-4.21%
10,618,100
1.44
Feb 20, 2026
10.58
10.61
10.45
10.45
10.18
-1.23%
7,164,624
0.98
Feb 19, 2026
10.60
10.64
10.45
10.58
10.31
-0.38%
7,953,861
1.09
Feb 18, 2026
10.62
10.76
10.55
10.62
10.34
+0.19%
6,966,680
0.95
Feb 17, 2026
10.59
10.64
10.40
10.60
10.32
+0.28%
6,724,667
0.92
Feb 16, 2026
10.60
10.72
10.44
10.57
10.30
0.00%
0
0.00
Feb 13, 2026
10.60
10.72
10.44
10.57
10.30
0.00%
5,761,648
0.78
Feb 12, 2026
10.75
10.85
10.43
10.57
10.30
-1.22%
9,427,040
1.29
Feb 11, 2026
10.70
10.80
10.66
10.70
10.42
+0.28%
6,775,119
0.93
Feb 10, 2026
10.72
10.76
10.63
10.67
10.39
+0.19%
8,787,988
1.22
Feb 09, 2026
10.67
10.78
10.53
10.65
10.37
-0.75%
8,540,972
1.19
Feb 06, 2026
10.79
10.87
10.66
10.73
10.45
-0.10%
8,288,529
1.16
Feb 05, 2026
10.70
10.84
10.64
10.74
10.46
-0.37%
10,610,610
1.51
Feb 04, 2026
10.96
11.03
10.59
10.78
10.50
-1.55%
13,977,350
2.01
Feb 03, 2026
11.24
11.56
10.91
10.95
10.67
+1.39%
19,065,870
2.83
Feb 02, 2026
10.90
10.92
10.67
10.80
10.52
-1.28%
18,816,870
2.87
Jan 30, 2026
11.78
11.82
10.73
10.94
10.66
-8.23%
26,307,610
4.17
Jan 29, 2026
11.99
12.06
11.81
11.92
11.61
+0.16%
8,784,046
1.39
Rows: