Rithm Capital Corp.RITMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.19 | $11.41 | $11.10 | $11.35 | 12.19M |
| 1/14/2026 | $11.20 | $11.25 | $11.05 | $11.20 | 8.26M |
| 1/13/2026 | $11.40 | $11.43 | $11.15 | $11.20 | 5.79M |
| 1/12/2026 | $11.49 | $11.51 | $11.36 | $11.40 | 7.28M |
| 1/9/2026 | $11.52 | $11.70 | $11.51 | $11.57 | 11.37M |
| 1/8/2026 | $11.18 | $11.51 | $11.14 | $11.39 | 8.61M |
| 1/7/2026 | $11.15 | $11.17 | $11.05 | $11.15 | 7.34M |
| 1/6/2026 | $11.15 | $11.19 | $10.97 | $11.15 | 12.91M |
| 1/5/2026 | $10.94 | $11.18 | $10.88 | $11.15 | 11.94M |
| 1/2/2026 | $10.91 | $11.07 | $10.83 | $10.98 | 6.58M |
| 12/31/2025 | $10.88 | $10.96 | $10.82 | $10.90 | 8.30M |
| 12/30/2025 | $11.06 | $11.11 | $11.05 | $11.07 | 4.55M |
| 12/29/2025 | $11.16 | $11.19 | $11.03 | $11.07 | 8.94M |
| 12/26/2025 | $11.16 | $11.22 | $11.11 | $11.16 | 3.29M |
| 12/24/2025 | $11.09 | $11.17 | $11.08 | $11.16 | 7.66M |
| 12/23/2025 | $11.15 | $11.19 | $11.03 | $11.05 | 5.12M |
| 12/22/2025 | $11.18 | $11.21 | $11.10 | $11.14 | 4.17M |
| 12/19/2025 | $11.23 | $11.29 | $11.17 | $11.17 | 9.52M |
| 12/18/2025 | $11.15 | $11.33 | $11.15 | $11.23 | 4.50M |
| 12/17/2025 | $11.06 | $11.28 | $11.06 | $11.15 | 4.96M |
| 12/16/2025 | $11.20 | $11.21 | $11.02 | $11.04 | 4.73M |
| 12/15/2025 | $11.17 | $11.23 | $11.14 | $11.19 | 4.55M |
| 12/12/2025 | $11.20 | $11.24 | $11.08 | $11.11 | 5.62M |
| 12/11/2025 | $11.22 | $11.32 | $11.11 | $11.14 | 6.14M |
| 12/10/2025 | $11.05 | $11.23 | $11.03 | $11.21 | 5.10M |
| 12/9/2025 | $11.05 | $11.18 | $10.98 | $11.02 | 8.22M |
| 12/8/2025 | $11.33 | $11.33 | $11.05 | $11.07 | 5.74M |
| 12/5/2025 | $11.35 | $11.45 | $11.31 | $11.34 | 3.80M |
| 12/4/2025 | $11.45 | $11.48 | $11.28 | $11.36 | 3.34M |
| 12/3/2025 | $11.34 | $11.45 | $11.33 | $11.42 | 5.10M |
| 12/2/2025 | $11.45 | $11.46 | $11.26 | $11.33 | 5.92M |
| 12/1/2025 | $11.44 | $11.52 | $11.39 | $11.45 | 4.31M |
| 11/28/2025 | $11.54 | $11.58 | $11.47 | $11.49 | 2.37M |
| 11/26/2025 | $11.40 | $11.61 | $11.36 | $11.52 | 5.10M |
| 11/25/2025 | $11.08 | $11.42 | $11.08 | $11.39 | 5.08M |
| 11/24/2025 | $11.07 | $11.09 | $10.98 | $11.02 | 5.54M |
| 11/21/2025 | $10.83 | $11.06 | $10.81 | $11.03 | 6.85M |
| 11/20/2025 | $10.90 | $10.97 | $10.78 | $10.79 | 6.52M |
| 11/19/2025 | $10.90 | $10.91 | $10.77 | $10.84 | 4.59M |
| 11/18/2025 | $10.82 | $10.89 | $10.72 | $10.87 | 7.10M |
| 11/17/2025 | $11.12 | $11.15 | $10.85 | $10.86 | 5.32M |
| 11/14/2025 | $11.15 | $11.16 | $11.04 | $11.12 | 4.12M |
| 11/13/2025 | $11.22 | $11.31 | $11.14 | $11.15 | 3.90M |
| 11/12/2025 | $11.15 | $11.28 | $11.13 | $11.24 | 6.71M |
| 11/11/2025 | $11.10 | $11.19 | $11.09 | $11.14 | 5.45M |
| 11/10/2025 | $11.03 | $11.08 | $10.96 | $11.05 | 5.54M |
| 11/7/2025 | $10.90 | $11.03 | $10.82 | $11.03 | 8.33M |
| 11/6/2025 | $11.14 | $11.18 | $10.95 | $10.96 | 5.84M |
| 11/5/2025 | $10.98 | $11.12 | $10.95 | $11.11 | 6.70M |
| 11/4/2025 | $11.06 | $11.06 | $10.90 | $10.99 | 10.82M |
| 11/3/2025 | $10.97 | $11.09 | $10.85 | $11.07 | 9.08M |
| 10/31/2025 | $10.99 | $11.03 | $10.87 | $10.97 | 8.48M |
| 10/30/2025 | $10.77 | $11.23 | $10.72 | $10.99 | 9.17M |
| 10/29/2025 | $10.87 | $11.04 | $10.86 | $10.93 | 8.43M |
| 10/28/2025 | $10.94 | $10.96 | $10.82 | $10.83 | 4.80M |
| 10/27/2025 | $10.90 | $10.95 | $10.87 | $10.94 | 7.67M |
| 10/24/2025 | $10.91 | $11.02 | $10.85 | $10.86 | 4.62M |
| 10/23/2025 | $10.92 | $10.94 | $10.78 | $10.83 | 5.42M |
| 10/22/2025 | $10.86 | $10.92 | $10.81 | $10.89 | 6.00M |
| 10/21/2025 | $10.91 | $10.93 | $10.82 | $10.82 | 4.42M |
| 10/20/2025 | $10.83 | $10.95 | $10.78 | $10.91 | 5.56M |