5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
+0.54%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.00 | $11.18 (1.64%) | $11.22 | $10.84 | 5.73 M | $5,415.87 B |
| 04/29/2025 | $10.97 | $11.14 (1.55%) | $11.19 | $10.93 | 5.46 M | $5,396.50 B |
| 04/28/2025 | $10.75 | $10.97 (2.05%) | $10.99 | $10.63 | 7.29 M | $5,314.14 B |
| 04/25/2025 | $10.40 | $10.54 (1.35%) | $10.57 | $10.26 | 5.07 M | $5,105.84 B |
| 04/24/2025 | $10.33 | $10.40 (0.68%) | $10.46 | $10.27 | 4.48 M | $5,038.02 B |
| 04/23/2025 | $10.50 | $10.33 (-1.62%) | $10.65 | $10.27 | 5.36 M | $5,004.11 B |
| 04/22/2025 | $10.10 | $10.31 (2.08%) | $10.32 | $10.09 | 4.49 M | $4,994.42 B |
| 04/21/2025 | $10.05 | $9.97 (-0.8%) | $10.14 | $9.80 | 7.82 M | $4,829.72 B |
| 04/17/2025 | $10.08 | $10.14 (0.6%) | $10.27 | $10.07 | 4.87 M | $4,912.07 B |
| 04/16/2025 | $10.09 | $10.02 (-0.69%) | $10.21 | $10.00 | 3.13 M | $4,853.94 B |
| 04/15/2025 | $10.07 | $10.13 (0.6%) | $10.26 | $10.03 | 3.08 M | $4,907.23 B |
| 04/14/2025 | $10.03 | $10.03 (0%) | $10.15 | $9.82 | 6.10 M | $4,858.78 B |
| 04/11/2025 | $9.63 | $9.76 (1.35%) | $9.87 | $9.24 | 7.82 M | $4,727.99 B |
| 04/10/2025 | $10.17 | $9.57 (-5.9%) | $10.20 | $9.32 | 10.16 M | $4,635.95 B |
| 04/09/2025 | $9.63 | $10.36 (7.58%) | $10.48 | $9.13 | 14.31 M | $5,018.64 B |
| 04/08/2025 | $10.45 | $9.81 (-6.12%) | $10.45 | $9.74 | 6.89 M | $4,752.21 B |
| 04/07/2025 | $9.80 | $10.03 (2.35%) | $10.65 | $9.63 | 10.36 M | $4,858.78 B |
| 04/04/2025 | $11.00 | $10.45 (-5%) | $11.00 | $10.28 | 15.76 M | $5,062.24 B |
| 04/03/2025 | $11.25 | $11.25 (0%) | $11.49 | $11.15 | 5.33 M | $5,449.78 B |
| 04/02/2025 | $11.33 | $11.54 (1.85%) | $11.57 | $11.30 | 5.07 M | $5,590.27 B |
| 04/01/2025 | $11.45 | $11.43 (-0.17%) | $11.52 | $11.32 | 4.91 M | $5,536.98 B |
| 03/31/2025 | $11.10 | $11.45 (3.15%) | $11.50 | $11.07 | 7.13 M | $5,546.67 B |
| 03/28/2025 | $11.62 | $11.39 (-1.98%) | $11.63 | $11.26 | 5.07 M | $5,517.60 B |
| 03/27/2025 | $11.60 | $11.63 (0.26%) | $11.72 | $11.59 | 2.84 M | $5,633.86 B |
| 03/26/2025 | $11.69 | $11.66 (-0.26%) | $11.73 | $11.58 | 4.06 M | $5,648.40 B |
| 03/25/2025 | $11.82 | $11.68 (-1.18%) | $11.84 | $11.63 | 3.48 M | $5,658.08 B |
| 03/24/2025 | $11.78 | $11.79 (0.08%) | $11.82 | $11.69 | 3.87 M | $5,711.37 B |
| 03/21/2025 | $11.81 | $11.63 (-1.52%) | $11.84 | $11.57 | 9.05 M | $5,633.86 B |
| 03/20/2025 | $11.78 | $11.83 (0.42%) | $11.92 | $11.76 | 2.25 M | $5,730.75 B |
| 03/19/2025 | $11.75 | $11.82 (0.6%) | $11.89 | $11.71 | 3.02 M | $5,725.90 B |
| 03/18/2025 | $11.75 | $11.71 (-0.34%) | $11.81 | $11.68 | 3.08 M | $5,672.62 B |
| 03/17/2025 | $11.65 | $11.77 (1.03%) | $11.82 | $11.62 | 3.87 M | $5,701.68 B |
| 03/14/2025 | $11.51 | $11.65 (1.22%) | $11.66 | $11.48 | 2.74 M | $5,643.55 B |
| 03/13/2025 | $11.46 | $11.42 (-0.35%) | $11.61 | $11.36 | 2.29 M | $5,532.13 B |
| 03/12/2025 | $11.60 | $11.44 (-1.38%) | $11.61 | $11.32 | 3.72 M | $5,541.82 B |
| 03/11/2025 | $11.60 | $11.53 (-0.6%) | $11.64 | $11.37 | 4.79 M | $5,585.42 B |
| 03/10/2025 | $11.72 | $11.52 (-1.71%) | $11.88 | $11.44 | 5.45 M | $5,580.58 B |
| 03/07/2025 | $11.72 | $11.82 (0.85%) | $11.86 | $11.57 | 3.52 M | $5,725.90 B |
| 03/06/2025 | $11.70 | $11.72 (0.17%) | $11.85 | $11.70 | 3.11 M | $5,677.46 B |
| 03/05/2025 | $11.66 | $11.82 (1.37%) | $11.87 | $11.64 | 3.76 M | $5,725.90 B |
| 03/04/2025 | $11.82 | $11.61 (-1.78%) | $11.90 | $11.60 | 6.05 M | $5,624.18 B |
| 03/03/2025 | $12.15 | $11.95 (-1.65%) | $12.20 | $11.87 | 6.73 M | $5,788.88 B |
| 02/28/2025 | $12.06 | $12.15 (0.75%) | $12.16 | $12.03 | 5.10 M | $5,885.76 B |
| 02/27/2025 | $12.05 | $12.05 (0%) | $12.18 | $12.01 | 4.54 M | $5,837.32 B |
| 02/26/2025 | $11.95 | $12.02 (0.59%) | $12.08 | $11.94 | 3.07 M | $5,822.79 B |
| 02/25/2025 | $11.90 | $11.94 (0.34%) | $11.99 | $11.88 | 3.47 M | $5,784.04 B |
| 02/24/2025 | $11.90 | $11.86 (-0.34%) | $11.94 | $11.84 | 3.19 M | $5,745.28 B |
| 02/21/2025 | $12.00 | $11.89 (-0.92%) | $12.04 | $11.83 | 3.65 M | $5,759.81 B |
| 02/20/2025 | $11.94 | $11.98 (0.34%) | $11.98 | $11.86 | 4.48 M | $5,803.41 B |
| 02/19/2025 | $11.90 | $11.94 (0.34%) | $11.97 | $11.87 | 2.95 M | $5,784.04 B |
| 02/18/2025 | $12.03 | $11.98 (-0.42%) | $12.07 | $11.91 | 4.87 M | $5,803.41 B |
| 02/14/2025 | $12.00 | $12.03 (0.25%) | $12.10 | $12.00 | 2.74 M | $5,827.63 B |
| 02/13/2025 | $11.95 | $11.99 (0.33%) | $11.99 | $11.89 | 2.86 M | $5,808.26 B |
| 02/12/2025 | $11.73 | $11.91 (1.53%) | $11.96 | $11.69 | 3.61 M | $5,769.50 B |
| 02/11/2025 | $11.82 | $11.85 (0.25%) | $11.88 | $11.78 | 2.93 M | $5,740.44 B |
| 02/10/2025 | $11.85 | $11.86 (0.08%) | $11.91 | $11.75 | 2.99 M | $5,745.28 B |
| 02/07/2025 | $11.85 | $11.85 (0%) | $11.89 | $11.74 | 3.45 M | $5,740.44 B |
| 02/06/2025 | $11.67 | $11.91 (2.06%) | $11.97 | $11.65 | 6.81 M | $5,769.50 B |
| 02/05/2025 | $11.49 | $11.49 (0%) | $11.55 | $11.47 | 3.05 M | $5,566.04 B |
| 02/04/2025 | $11.30 | $11.46 (1.42%) | $11.48 | $11.27 | 3.24 M | $5,551.51 B |
| 02/03/2025 | $11.24 | $11.33 (0.8%) | $11.40 | $11.20 | 3.91 M | $5,488.54 B |
| 01/31/2025 | $11.55 | $11.51 (-0.35%) | $11.67 | $11.49 | 4.32 M | $5,575.73 B |
| 01/30/2025 | $11.43 | $11.56 (1.14%) | $11.64 | $11.43 | 4.36 M | $5,599.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
