-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+1.23% -
3 MONTH PERFORMANCE
-5.55% -
6 MONTH PERFORMANCE
-5.13% -
YEAR-TO-DATE PERFORMANCE
+0.47% -
1 YEAR PERFORMANCE
+6.13%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.68 | $10.72 (0.33%) | $10.74 | $10.68 | 301,064 | |
| 11/20/2024 | $10.67 | $10.64 (-0.28%) | $10.70 | $10.59 | 3.28 M | $5.23 B |
| 11/19/2024 | $10.59 | $10.66 (0.66%) | $10.69 | $10.54 | 3.32 M | $5.24 B |
| 11/18/2024 | $10.70 | $10.66 (-0.37%) | $10.74 | $10.62 | 3.35 M | $5.24 B |
| 11/15/2024 | $10.78 | $10.72 (-0.56%) | $10.84 | $10.70 | 3.37 M | $5.27 B |
| 11/14/2024 | $10.74 | $10.78 (0.37%) | $10.84 | $10.74 | 4.33 M | $5.30 B |
| 11/13/2024 | $10.75 | $10.74 (-0.09%) | $10.82 | $10.71 | 2.90 M | $5.28 B |
| 11/12/2024 | $10.73 | $10.73 (0%) | $10.79 | $10.68 | 3.48 M | $5.27 B |
| 11/11/2024 | $10.79 | $10.81 (0.19%) | $10.89 | $10.78 | 3.04 M | $5.31 B |
| 11/08/2024 | $10.70 | $10.78 (0.75%) | $10.84 | $10.67 | 3.96 M | $5.22 B |
| 11/07/2024 | $10.56 | $10.67 (1.04%) | $10.73 | $10.55 | 3.46 M | $5.17 B |
| 11/06/2024 | $10.60 | $10.56 (-0.38%) | $10.74 | $10.41 | 6.80 M | $5.12 B |
| 11/05/2024 | $10.44 | $10.52 (0.77%) | $10.53 | $10.40 | 3.57 M | $5.10 B |
| 11/04/2024 | $10.48 | $10.41 (-0.67%) | $10.55 | $10.39 | 5.21 M | $5.04 B |
| 11/01/2024 | $10.68 | $10.48 (-1.87%) | $10.73 | $10.47 | 6.67 M | $5.08 B |
| 10/31/2024 | $10.80 | $10.59 (-1.94%) | $10.84 | $10.58 | 4.83 M | $5.13 B |
| 10/30/2024 | $10.70 | $10.79 (0.84%) | $10.87 | $10.70 | 4.20 M | $5.23 B |
| 10/29/2024 | $10.56 | $10.70 (1.33%) | $10.79 | $10.49 | 7.85 M | $5.18 B |
| 10/28/2024 | $10.51 | $10.47 (-0.38%) | $10.57 | $10.47 | 4.72 M | $5.07 B |
| 10/25/2024 | $10.63 | $10.48 (-1.41%) | $10.66 | $10.46 | 3.65 M | $5.08 B |
| 10/24/2024 | $10.56 | $10.57 (0.09%) | $10.61 | $10.53 | 3.39 M | $5.12 B |
| 10/23/2024 | $10.55 | $10.56 (0.09%) | $10.62 | $10.44 | 4.45 M | $5.12 B |
| 10/22/2024 | $10.60 | $10.60 (0%) | $10.63 | $10.57 | 3.05 M | $5.13 B |
| 10/21/2024 | $10.82 | $10.60 (-2.03%) | $10.83 | $10.60 | 4.15 M | $5.13 B |
| 10/18/2024 | $10.85 | $10.84 (-0.09%) | $10.92 | $10.78 | 3.65 M | $5.25 B |
| 10/17/2024 | $10.93 | $10.83 (-0.91%) | $10.94 | $10.81 | 3.18 M | $5.25 B |
| 10/16/2024 | $10.88 | $10.90 (0.18%) | $10.98 | $10.86 | 4.16 M | $5.28 B |
| 10/15/2024 | $10.78 | $10.85 (0.65%) | $10.93 | $10.78 | 5.37 M | $5.26 B |
| 10/14/2024 | $10.66 | $10.77 (1.03%) | $10.77 | $10.61 | 4.75 M | $5.22 B |
| 10/11/2024 | $10.70 | $10.65 (-0.47%) | $10.72 | $10.60 | 4.19 M | $5.16 B |
| 10/10/2024 | $10.62 | $10.65 (0.28%) | $10.70 | $10.56 | 3.62 M | $5.16 B |
| 10/09/2024 | $10.66 | $10.62 (-0.38%) | $10.73 | $10.61 | 3.73 M | $5.14 B |
| 10/08/2024 | $10.65 | $10.66 (0.09%) | $10.69 | $10.55 | 4.92 M | $5.16 B |
| 10/07/2024 | $10.75 | $10.58 (-1.58%) | $10.77 | $10.57 | 6.19 M | $5.13 B |
| 10/04/2024 | $10.80 | $10.81 (0.09%) | $10.84 | $10.67 | 8.92 M | $5.24 B |
| 10/03/2024 | $10.82 | $10.81 (-0.09%) | $10.83 | $10.73 | 3.78 M | $5.24 B |
| 10/02/2024 | $10.90 | $10.85 (-0.46%) | $10.93 | $10.79 | 4.96 M | $5.26 B |
| 10/01/2024 | $11.11 | $10.94 (-1.53%) | $11.12 | $10.87 | 6.45 M | $5.30 B |
| 09/30/2024 | $11.31 | $11.35 (0.35%) | $11.35 | $11.24 | 5.69 M | $5.50 B |
| 09/27/2024 | $11.31 | $11.32 (0.09%) | $11.42 | $11.25 | 9.15 M | $5.48 B |
| 09/26/2024 | $11.26 | $11.26 (0%) | $11.34 | $11.22 | 10.31 M | $5.45 B |
| 09/25/2024 | $11.39 | $11.22 (-1.49%) | $11.41 | $11.20 | 24.24 M | $5.44 B |
| 09/24/2024 | $11.80 | $11.81 (0.08%) | $11.89 | $11.75 | 2.51 M | $5.72 B |
| 09/23/2024 | $11.95 | $11.78 (-1.42%) | $11.95 | $11.74 | 2.66 M | $5.71 B |
| 09/20/2024 | $11.86 | $11.88 (0.17%) | $11.97 | $11.83 | 4.71 M | $5.75 B |
| 09/19/2024 | $11.97 | $11.91 (-0.5%) | $12.02 | $11.83 | 3.23 M | $5.77 B |
| 09/18/2024 | $11.92 | $11.81 (-0.92%) | $11.99 | $11.78 | 3.04 M | $5.72 B |
| 09/17/2024 | $11.95 | $11.89 (-0.5%) | $11.97 | $11.80 | 3.28 M | $5.76 B |
| 09/16/2024 | $11.84 | $11.91 (0.59%) | $11.95 | $11.77 | 2.47 M | $5.77 B |
| 09/13/2024 | $11.62 | $11.77 (1.29%) | $11.78 | $11.61 | 2.45 M | $5.70 B |
| 09/12/2024 | $11.45 | $11.57 (1.05%) | $11.57 | $11.43 | 1.88 M | $5.60 B |
| 09/11/2024 | $11.52 | $11.42 (-0.87%) | $11.53 | $11.26 | 2.69 M | $5.53 B |
| 09/10/2024 | $11.62 | $11.58 (-0.34%) | $11.64 | $11.47 | 2.19 M | $5.61 B |
| 09/09/2024 | $11.65 | $11.58 (-0.6%) | $11.65 | $11.53 | 2.46 M | $5.61 B |
| 09/06/2024 | $11.62 | $11.60 (-0.17%) | $11.69 | $11.53 | 3.06 M | $5.62 B |
| 09/05/2024 | $11.62 | $11.61 (-0.09%) | $11.69 | $11.50 | 2.92 M | $5.62 B |
| 09/04/2024 | $11.70 | $11.61 (-0.77%) | $11.77 | $11.58 | 3.59 M | $5.62 B |
| 09/03/2024 | $11.86 | $11.74 (-1.01%) | $11.92 | $11.72 | 1.92 M | $5.69 B |
| 08/30/2024 | $11.87 | $11.94 (0.59%) | $11.94 | $11.78 | 2.27 M | $5.78 B |
| 08/29/2024 | $11.78 | $11.84 (0.51%) | $11.87 | $11.70 | 2.29 M | $5.74 B |
| 08/28/2024 | $11.64 | $11.71 (0.6%) | $11.73 | $11.58 | 2.14 M | $5.67 B |
| 08/27/2024 | $11.59 | $11.62 (0.26%) | $11.64 | $11.56 | 1.45 M | $5.63 B |
| 08/26/2024 | $11.61 | $11.60 (-0.09%) | $11.70 | $11.60 | 1.43 M | $5.62 B |
| 08/23/2024 | $11.45 | $11.57 (1.05%) | $11.60 | $11.42 | 2.32 M | $5.60 B |
| 08/22/2024 | $11.37 | $11.40 (0.26%) | $11.46 | $11.34 | 1.69 M | $5.52 B |
| 08/21/2024 | $11.50 | $11.36 (-1.22%) | $11.52 | $11.32 | 2.80 M | $5.50 B |