5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-0.72%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $10.95 | $11.03 (0.73%) | $11.03 | $10.89 | 1.19 M | $5.42 B |
| 12/23/2024 | $10.93 | $10.91 (-0.18%) | $10.95 | $10.83 | 3.13 M | $5.36 B |
| 12/20/2024 | $10.67 | $10.94 (2.53%) | $11.03 | $10.67 | 8.24 M | $5.38 B |
| 12/19/2024 | $10.82 | $10.67 (-1.39%) | $11.00 | $10.66 | 4.61 M | $5.24 B |
| 12/18/2024 | $11.05 | $10.70 (-3.17%) | $11.14 | $10.70 | 4.17 M | $5.26 B |
| 12/17/2024 | $11.15 | $11.05 (-0.9%) | $11.28 | $11.05 | 2.97 M | $5.43 B |
| 12/16/2024 | $11.10 | $11.18 (0.72%) | $11.25 | $11.08 | 2.74 M | $5.49 B |
| 12/13/2024 | $11.15 | $11.12 (-0.27%) | $11.20 | $11.10 | 3.04 M | $5.46 B |
| 12/12/2024 | $11.15 | $11.16 (0.09%) | $11.20 | $11.13 | 2.68 M | $5.48 B |
| 12/11/2024 | $11.20 | $11.15 (-0.45%) | $11.21 | $11.08 | 3.12 M | $5.48 B |
| 12/10/2024 | $11.16 | $11.14 (-0.18%) | $11.22 | $11.07 | 3.06 M | $5.47 B |
| 12/09/2024 | $11.28 | $11.18 (-0.89%) | $11.33 | $11.15 | 3.31 M | $5.49 B |
| 12/06/2024 | $11.13 | $11.24 (0.99%) | $11.28 | $11.13 | 2.45 M | $5.52 B |
| 12/05/2024 | $11.17 | $11.11 (-0.54%) | $11.23 | $11.10 | 2.64 M | $5.46 B |
| 12/04/2024 | $11.15 | $11.15 (0%) | $11.20 | $11.12 | 2.65 M | $5.48 B |
| 12/03/2024 | $11.24 | $11.16 (-0.71%) | $11.26 | $11.13 | 2.23 M | $5.48 B |
| 12/02/2024 | $11.26 | $11.20 (-0.53%) | $11.29 | $11.17 | 3.32 M | $5.50 B |
| 11/29/2024 | $11.26 | $11.25 (-0.09%) | $11.32 | $11.22 | 2.14 M | $5.53 B |
| 11/27/2024 | $11.16 | $11.18 (0.18%) | $11.29 | $11.15 | 2.94 M | $5.49 B |
| 11/26/2024 | $11.10 | $11.13 (0.27%) | $11.14 | $11.00 | 2.96 M | $5.47 B |
| 11/25/2024 | $11.00 | $11.15 (1.36%) | $11.18 | $10.98 | 6.44 M | $5.48 B |
| 11/22/2024 | $10.83 | $10.98 (1.39%) | $10.99 | $10.82 | 2.98 M | $5.40 B |
| 11/21/2024 | $10.68 | $10.79 (1.03%) | $10.81 | $10.68 | 3.21 M | $5.30 B |
| 11/20/2024 | $10.67 | $10.64 (-0.28%) | $10.70 | $10.59 | 3.29 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 |