Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rithm Capital (RITM) Historical Prices

RITM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.429.449.279.319.31-0.96%6,331,9221.07
Oct 29, 20269.359.439.309.409.40+1.40%5,673,2680.96
Oct 28, 20269.419.429.169.279.27-1.28%5,533,4100.93
Oct 27, 20269.279.439.239.399.39+1.84%8,249,5391.39
Oct 26, 20269.309.449.159.229.22-1.81%7,907,4291.33
Oct 23, 20269.139.448.999.399.39+8.18%15,799,3502.68
Oct 22, 20268.538.798.518.688.68+1.52%10,007,5901.71
Oct 21, 20268.778.788.528.558.55-1.04%5,548,6860.95
Oct 20, 20268.468.728.438.648.64+2.37%6,066,5001.04
Oct 19, 20268.648.758.398.448.44-2.54%6,650,5791.15
Oct 16, 20268.768.838.628.668.66-0.57%6,257,3191.08
Oct 15, 20268.508.748.488.718.71+4.31%5,914,3641.02
Oct 14, 20268.428.468.318.358.35-1.76%6,058,1471.04
Oct 13, 20268.658.728.378.508.50-0.23%8,344,4541.44
Oct 12, 20268.638.678.508.528.52-1.39%5,401,8430.93
Oct 09, 20268.648.658.548.648.64+0.23%5,008,2200.86
Oct 08, 20268.488.658.408.628.62+1.06%9,147,1231.59
Oct 07, 20268.578.618.428.538.53-1.50%7,967,6921.40
Oct 06, 20268.828.848.628.668.66-0.92%6,226,8531.10
Oct 05, 20268.718.818.648.748.74+0.34%6,915,4531.22
Oct 02, 20268.908.998.678.718.71-0.46%6,651,8921.18
Oct 01, 20268.688.808.608.758.75+0.81%10,795,9301.95
Sep 30, 20269.209.218.918.938.68-2.08%10,202,4601.89
Sep 29, 20269.089.189.029.128.86+0.44%8,033,2231.50
Sep 28, 20269.079.178.959.088.83-0.55%8,633,7881.62
Sep 25, 20269.139.319.059.138.87+0.11%8,030,9491.52
Sep 24, 20269.439.449.109.128.86-3.19%8,371,3141.59
Sep 23, 20269.589.619.409.429.16-2.28%3,861,1790.73
Sep 22, 20269.659.719.579.649.37+0.95%4,241,3420.80
Sep 21, 20269.449.569.409.559.28+2.13%4,677,4700.88
Sep 18, 20269.499.509.329.359.09-1.47%11,121,6002.14
Sep 17, 20269.689.689.479.499.22+0.11%4,318,0470.83
Sep 16, 20269.659.709.419.489.21-0.95%4,675,8500.91
Sep 15, 20269.709.749.569.579.30-2.04%4,847,1850.93
Sep 14, 20269.709.829.679.779.50+0.31%5,031,0730.96
Sep 11, 20269.759.799.629.749.47+0.83%6,250,3521.20
Sep 10, 20269.799.809.659.669.39-2.02%4,258,2960.82
Sep 09, 20269.9510.039.859.869.58-0.91%5,535,0121.07
Sep 08, 202610.0710.149.939.959.67-1.29%5,903,7521.15
Sep 07, 202610.0110.149.9810.089.80+0.00%00.00
Sep 04, 202610.0110.149.9810.089.80+0.30%3,595,8630.69
Sep 03, 202610.1310.149.9410.059.77+0.30%7,661,0511.48
Sep 02, 20269.9110.079.9110.029.74+1.31%4,672,0340.91
Sep 01, 20269.9910.079.889.899.61-1.40%4,502,0450.87
Aug 31, 202610.0510.119.9710.039.75-0.49%4,301,1020.83
Aug 28, 202610.0710.1310.0410.089.80+0.70%3,358,5940.64
Aug 27, 202610.0510.179.9910.019.73-0.69%3,830,6330.73
Aug 26, 202610.1610.1710.0610.089.80-0.89%3,220,7100.61
Aug 25, 202610.2510.2610.1610.179.89-0.78%3,418,4580.65
Aug 24, 202610.2610.3010.2110.259.96+0.60%4,709,1620.89