-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
-5.03% -
3 MONTH PERFORMANCE
+7.18% -
6 MONTH PERFORMANCE
+3.75% -
YEAR-TO-DATE PERFORMANCE
+6.18% -
1 YEAR PERFORMANCE
+22.07%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.31 | $11.35 (0.35%) | $11.35 | $11.24 | 5.69 M | $5.52 B |
| 09/27/2024 | $11.31 | $11.32 (0.09%) | $11.42 | $11.25 | 9.15 M | $5.51 B |
| 09/26/2024 | $11.26 | $11.26 (0%) | $11.34 | $11.22 | 10.31 M | $5.48 B |
| 09/25/2024 | $11.39 | $11.22 (-1.49%) | $11.41 | $11.20 | 24.24 M | $5.46 B |
| 09/24/2024 | $11.80 | $11.81 (0.08%) | $11.89 | $11.75 | 2.51 M | $5.75 B |
| 09/23/2024 | $11.95 | $11.78 (-1.42%) | $11.95 | $11.74 | 2.66 M | $5.73 B |
| 09/20/2024 | $11.86 | $11.88 (0.17%) | $11.97 | $11.83 | 4.71 M | $5.78 B |
| 09/19/2024 | $11.97 | $11.91 (-0.5%) | $12.02 | $11.83 | 3.23 M | $5.80 B |
| 09/18/2024 | $11.92 | $11.81 (-0.92%) | $11.99 | $11.78 | 3.04 M | $5.75 B |
| 09/17/2024 | $11.95 | $11.89 (-0.5%) | $11.97 | $11.80 | 3.28 M | $5.79 B |
| 09/16/2024 | $11.84 | $11.91 (0.59%) | $11.95 | $11.77 | 2.47 M | $5.80 B |
| 09/13/2024 | $11.62 | $11.77 (1.29%) | $11.78 | $11.61 | 2.45 M | $5.73 B |
| 09/12/2024 | $11.45 | $11.57 (1.05%) | $11.57 | $11.43 | 1.88 M | $5.63 B |
| 09/11/2024 | $11.52 | $11.42 (-0.87%) | $11.53 | $11.26 | 2.69 M | $5.56 B |
| 09/10/2024 | $11.62 | $11.58 (-0.34%) | $11.64 | $11.47 | 2.19 M | $5.64 B |
| 09/09/2024 | $11.65 | $11.58 (-0.6%) | $11.65 | $11.53 | 2.46 M | $5.64 B |
| 09/06/2024 | $11.62 | $11.60 (-0.17%) | $11.69 | $11.53 | 3.06 M | $5.65 B |
| 09/05/2024 | $11.62 | $11.61 (-0.09%) | $11.69 | $11.50 | 2.92 M | $5.65 B |
| 09/04/2024 | $11.70 | $11.61 (-0.77%) | $11.77 | $11.58 | 3.59 M | $5.65 B |
| 09/03/2024 | $11.86 | $11.74 (-1.01%) | $11.92 | $11.72 | 1.92 M | $5.71 B |
| 08/30/2024 | $11.87 | $11.94 (0.59%) | $11.94 | $11.78 | 2.27 M | $5.81 B |
| 08/29/2024 | $11.78 | $11.84 (0.51%) | $11.87 | $11.70 | 2.29 M | $5.76 B |
| 08/28/2024 | $11.64 | $11.71 (0.6%) | $11.73 | $11.58 | 2.14 M | $5.70 B |
| 08/27/2024 | $11.59 | $11.62 (0.26%) | $11.64 | $11.56 | 1.45 M | $5.66 B |
| 08/26/2024 | $11.61 | $11.60 (-0.09%) | $11.70 | $11.60 | 1.43 M | $5.65 B |
| 08/23/2024 | $11.45 | $11.57 (1.05%) | $11.60 | $11.42 | 2.32 M | $5.63 B |
| 08/22/2024 | $11.37 | $11.40 (0.26%) | $11.46 | $11.34 | 1.69 M | $5.55 B |
| 08/21/2024 | $11.50 | $11.36 (-1.22%) | $11.52 | $11.32 | 2.80 M | $5.53 B |
| 08/20/2024 | $11.48 | $11.43 (-0.44%) | $11.54 | $11.42 | 1.85 M | $5.56 B |
| 08/19/2024 | $11.44 | $11.51 (0.61%) | $11.51 | $11.43 | 1.98 M | $5.60 B |
| 08/16/2024 | $11.37 | $11.44 (0.62%) | $11.48 | $11.37 | 1.96 M | $5.57 B |
| 08/15/2024 | $11.21 | $11.36 (1.34%) | $11.43 | $11.19 | 3.16 M | $5.53 B |
| 08/14/2024 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.13 | 1.61 M | $5.44 B |
| 08/13/2024 | $11.02 | $11.13 (1%) | $11.16 | $11.00 | 2.14 M | $5.42 B |
| 08/12/2024 | $11.15 | $10.97 (-1.61%) | $11.16 | $10.96 | 1.94 M | $5.34 B |
| 08/09/2024 | $11.10 | $11.16 (0.54%) | $11.21 | $11.06 | 1.91 M | $5.43 B |
| 08/08/2024 | $11.04 | $11.10 (0.54%) | $11.10 | $10.98 | 2.34 M | $5.40 B |
| 08/07/2024 | $11.13 | $10.93 (-1.8%) | $11.17 | $10.93 | 2.73 M | $5.32 B |
| 08/06/2024 | $10.93 | $10.95 (0.18%) | $11.05 | $10.81 | 3.35 M | $5.33 B |
| 08/05/2024 | $10.65 | $10.77 (1.13%) | $11.02 | $10.54 | 5.91 M | $5.24 B |
| 08/02/2024 | $11.20 | $11.17 (-0.27%) | $11.31 | $11.08 | 4.76 M | $5.44 B |
| 08/01/2024 | $11.67 | $11.35 (-2.74%) | $11.71 | $11.23 | 5.67 M | $5.52 B |
| 07/31/2024 | $11.59 | $11.61 (0.17%) | $11.85 | $11.37 | 6.29 M | $5.65 B |
| 07/30/2024 | $11.48 | $11.53 (0.44%) | $11.55 | $11.40 | 3.26 M | $5.61 B |
| 07/29/2024 | $11.47 | $11.42 (-0.44%) | $11.54 | $11.40 | 2.49 M | $5.56 B |
| 07/26/2024 | $11.50 | $11.45 (-0.43%) | $11.60 | $11.39 | 3.15 M | $5.53 B |
| 07/25/2024 | $11.27 | $11.37 (0.89%) | $11.60 | $11.25 | 4.42 M | $5.50 B |
| 07/24/2024 | $11.50 | $11.22 (-2.43%) | $11.53 | $11.21 | 3.63 M | $5.42 B |
| 07/23/2024 | $11.59 | $11.57 (-0.17%) | $11.65 | $11.53 | 3.58 M | $5.59 B |
| 07/22/2024 | $11.64 | $11.66 (0.17%) | $11.74 | $11.58 | 3.20 M | $5.64 B |
| 07/19/2024 | $11.57 | $11.62 (0.43%) | $11.70 | $11.54 | 2.93 M | $5.62 B |
| 07/18/2024 | $11.58 | $11.57 (-0.09%) | $11.79 | $11.53 | 3.16 M | $5.59 B |
| 07/17/2024 | $11.43 | $11.60 (1.49%) | $11.64 | $11.43 | 3.87 M | $5.61 B |
| 07/16/2024 | $11.22 | $11.50 (2.5%) | $11.52 | $11.21 | 4.16 M | $5.56 B |
| 07/15/2024 | $11.14 | $11.24 (0.9%) | $11.30 | $11.08 | 3.23 M | $5.43 B |
| 07/12/2024 | $11.11 | $11.10 (-0.09%) | $11.23 | $11.09 | 3.26 M | $5.37 B |
| 07/11/2024 | $10.91 | $11.05 (1.28%) | $11.06 | $10.88 | 2.43 M | $5.34 B |
| 07/10/2024 | $10.70 | $10.81 (1.03%) | $10.84 | $10.70 | 1.75 M | $5.22 B |
| 07/09/2024 | $10.59 | $10.68 (0.85%) | $10.76 | $10.54 | 1.96 M | $5.16 B |
| 07/08/2024 | $10.57 | $10.59 (0.19%) | $10.61 | $10.49 | 2.60 M | $5.12 B |
| 07/05/2024 | $10.63 | $10.54 (-0.85%) | $10.64 | $10.53 | 6.26 M | $5.09 B |
| 07/03/2024 | $10.73 | $10.65 (-0.75%) | $10.77 | $10.65 | 1.07 M | $5.15 B |
| 07/02/2024 | $10.56 | $10.73 (1.61%) | $10.75 | $10.56 | 2.59 M | $5.19 B |
| 07/01/2024 | $10.68 | $10.58 (-0.94%) | $10.74 | $10.55 | 3.59 M | $5.11 B |