Rithm Capital Corp. (RITM)
NYSE:RITM
Want to see RITM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
9.14
9.30
9.09
9.27
9.27
+3.00%
5,726,134
0.58
May 19, 2026
9.06
9.10
8.93
9.00
9.00
-1.42%
5,839,901
0.59
May 18, 2026
9.17
9.27
9.12
9.13
9.13
0.00%
5,576,453
0.56
May 15, 2026
9.25
9.28
9.08
9.13
9.13
-1.83%
5,946,777
0.60
May 14, 2026
9.35
9.49
9.30
9.30
9.30
+0.54%
7,038,832
0.72
May 13, 2026
9.60
9.64
9.24
9.25
9.25
-4.24%
6,190,931
0.63
May 12, 2026
9.70
9.77
9.60
9.66
9.66
-0.41%
4,622,521
0.47
May 11, 2026
9.82
9.87
9.67
9.70
9.70
-1.42%
5,443,554
0.55
May 08, 2026
9.84
9.87
9.75
9.84
9.84
+0.51%
3,594,631
0.36
May 07, 2026
9.85
9.91
9.76
9.79
9.79
-0.51%
4,381,869
0.44
May 06, 2026
9.86
9.91
9.81
9.84
9.84
+1.44%
4,553,997
0.45
May 05, 2026
9.67
9.78
9.60
9.70
9.70
+0.62%
3,788,855
0.37
May 04, 2026
9.73
9.79
9.62
9.64
9.64
-1.53%
4,240,940
0.41
May 01, 2026
9.78
9.82
9.72
9.79
9.79
+0.10%
5,658,186
0.54
Apr 30, 2026
9.67
9.95
9.66
9.78
9.78
+1.24%
8,629,013
0.81
Apr 29, 2026
9.90
10.01
9.62
9.66
9.66
-1.93%
7,948,596
0.72
Apr 28, 2026
10.15
10.22
9.81
9.85
9.85
-2.67%
7,428,716
0.67
Apr 27, 2026
10.16
10.25
10.11
10.12
10.12
-0.10%
5,345,766
0.48
Apr 24, 2026
10.10
10.18
10.05
10.13
10.13
+0.10%
4,099,605
0.37
Apr 23, 2026
10.18
10.22
10.05
10.12
10.12
-0.59%
3,956,636
0.35
Apr 22, 2026
10.24
10.27
10.11
10.18
10.18
+0.10%
4,285,327
0.38
Apr 21, 2026
10.10
10.24
10.10
10.17
10.17
+0.69%
4,872,507
0.43
Apr 20, 2026
10.07
10.13
9.97
10.10
10.10
-0.59%
5,639,827
0.50
Apr 17, 2026
10.11
10.21
10.04
10.16
10.16
+2.01%
6,910,848
0.61
Apr 16, 2026
10.21
10.21
9.95
9.96
9.96
-2.16%
6,271,280
0.56
Apr 15, 2026
10.14
10.18
10.06
10.18
10.18
+0.59%
5,627,221
0.50
Apr 14, 2026
10.14
10.20
10.02
10.12
10.12
+0.30%
5,727,925
0.50
Apr 13, 2026
9.84
10.09
9.80
10.09
10.09
+1.51%
5,724,524
0.50
Apr 10, 2026
9.90
9.94
9.85
9.94
9.94
+0.30%
4,308,599
0.37
Apr 09, 2026
9.76
10.01
9.76
9.91
9.91
+1.23%
6,075,105
0.53
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
Rows: