5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
-0.83%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.35 | $11.34 (-0.09%) | $11.45 | $11.31 | 3.80 M | $6.14 B |
| 12/04/2025 | $11.45 | $11.36 (-0.79%) | $11.48 | $11.28 | 3.34 M | $6.16 B |
| 12/03/2025 | $11.34 | $11.42 (0.71%) | $11.45 | $11.33 | 5.10 M | $6.19 B |
| 12/02/2025 | $11.45 | $11.33 (-1.05%) | $11.46 | $11.26 | 5.92 M | $6.14 B |
| 12/01/2025 | $11.44 | $11.45 (0.09%) | $11.52 | $11.39 | 4.31 M | $6.20 B |
| 11/28/2025 | $11.54 | $11.49 (-0.43%) | $11.58 | $11.47 | 2.37 M | $6.23 B |
| 11/26/2025 | $11.40 | $11.52 (1.05%) | $11.61 | $11.36 | 5.10 M | $6.24 B |
| 11/25/2025 | $11.08 | $11.39 (2.8%) | $11.42 | $11.08 | 5.08 M | $6.17 B |
| 11/24/2025 | $11.07 | $11.02 (-0.45%) | $11.09 | $10.98 | 5.54 M | $5.97 B |
| 11/21/2025 | $10.83 | $11.03 (1.85%) | $11.06 | $10.81 | 6.85 M | $5.98 B |
| 11/20/2025 | $10.90 | $10.79 (-1.01%) | $10.97 | $10.78 | 6.52 M | $5.85 B |
| 11/19/2025 | $10.90 | $10.84 (-0.55%) | $10.91 | $10.77 | 4.59 M | $5.87 B |
| 11/18/2025 | $10.82 | $10.87 (0.46%) | $10.89 | $10.72 | 7.10 M | $5.89 B |
| 11/17/2025 | $11.12 | $10.86 (-2.34%) | $11.15 | $10.85 | 5.32 M | $5.88 B |
| 11/14/2025 | $11.15 | $11.12 (-0.27%) | $11.16 | $11.04 | 4.12 M | $6.03 B |
| 11/13/2025 | $11.22 | $11.15 (-0.62%) | $11.31 | $11.14 | 3.90 M | $6.04 B |
| 11/12/2025 | $11.15 | $11.24 (0.81%) | $11.28 | $11.13 | 6.71 M | $6.09 B |
| 11/11/2025 | $11.10 | $11.14 (0.36%) | $11.19 | $11.09 | 5.45 M | $6.04 B |
| 11/10/2025 | $11.03 | $11.05 (0.18%) | $11.08 | $10.96 | 5.54 M | $5.99 B |
| 11/07/2025 | $10.90 | $11.03 (1.19%) | $11.03 | $10.82 | 8.33 M | $5.98 B |
| 11/06/2025 | $11.14 | $10.96 (-1.62%) | $11.18 | $10.95 | 5.84 M | $5.94 B |
| 11/05/2025 | $10.98 | $11.11 (1.18%) | $11.12 | $10.95 | 6.70 M | $6.02 B |
| 11/04/2025 | $11.06 | $10.99 (-0.63%) | $11.06 | $10.90 | 10.82 M | $5.95 B |
| 11/03/2025 | $10.97 | $11.07 (0.91%) | $11.09 | $10.85 | 9.08 M | $6.00 B |
| 10/31/2025 | $10.99 | $10.97 (-0.18%) | $11.03 | $10.87 | 8.48 M | $5.94 B |
| 10/30/2025 | $10.77 | $10.99 (2.04%) | $11.23 | $10.72 | 9.17 M | $5.95 B |
| 10/29/2025 | $10.87 | $10.93 (0.55%) | $11.04 | $10.86 | 8.43 M | $5.92 B |
| 10/28/2025 | $10.94 | $10.83 (-1.01%) | $10.96 | $10.82 | 4.80 M | $5.87 B |
| 10/27/2025 | $10.90 | $10.94 (0.37%) | $10.95 | $10.87 | 7.67 M | $5.93 B |
| 10/24/2025 | $10.91 | $10.86 (-0.46%) | $11.02 | $10.85 | 4.62 M | $5.88 B |
| 10/23/2025 | $10.92 | $10.83 (-0.82%) | $10.94 | $10.78 | 5.42 M | $5.87 B |
| 10/22/2025 | $10.86 | $10.89 (0.28%) | $10.92 | $10.81 | 6.00 M | $5.90 B |
| 10/21/2025 | $10.91 | $10.82 (-0.82%) | $10.93 | $10.82 | 4.42 M | $5.86 B |
| 10/20/2025 | $10.83 | $10.91 (0.74%) | $10.95 | $10.78 | 5.56 M | $5.91 B |
| 10/17/2025 | $10.71 | $10.83 (1.12%) | $10.84 | $10.70 | 5.21 M | $5.87 B |
| 10/16/2025 | $10.94 | $10.70 (-2.19%) | $10.96 | $10.67 | 8.13 M | $5.80 B |
| 10/15/2025 | $11.00 | $10.92 (-0.73%) | $11.08 | $10.92 | 7.27 M | $5.92 B |
| 10/14/2025 | $10.75 | $10.91 (1.49%) | $10.94 | $10.70 | 6.57 M | $5.91 B |
| 10/13/2025 | $10.77 | $10.77 (0%) | $10.77 | $10.62 | 6.02 M | $5.84 B |
| 10/10/2025 | $10.81 | $10.65 (-1.48%) | $10.87 | $10.63 | 5.54 M | $5.77 B |
| 10/09/2025 | $10.95 | $10.78 (-1.55%) | $11.00 | $10.77 | 4.29 M | $5.84 B |
| 10/08/2025 | $10.91 | $10.95 (0.37%) | $10.96 | $10.85 | 4.78 M | $5.93 B |
| 10/07/2025 | $10.89 | $10.88 (-0.09%) | $10.95 | $10.81 | 7.26 M | $5.90 B |
| 10/06/2025 | $11.10 | $10.90 (-1.8%) | $11.13 | $10.89 | 9.09 M | $5.91 B |
| 10/03/2025 | $11.15 | $11.15 (0%) | $11.24 | $11.09 | 7.79 M | $6.04 B |
| 10/02/2025 | $11.20 | $11.17 (-0.27%) | $11.25 | $11.05 | 9.47 M | $6.05 B |
| 10/01/2025 | $11.14 | $11.22 (0.72%) | $11.24 | $11.07 | 5.90 M | $6.08 B |
| 09/30/2025 | $11.56 | $11.39 (-1.47%) | $11.57 | $11.32 | 5.51 M | $6.17 B |
| 09/29/2025 | $11.67 | $11.52 (-1.29%) | $11.68 | $11.47 | 5.79 M | $6.24 B |
| 09/26/2025 | $11.64 | $11.62 (-0.17%) | $11.69 | $11.58 | 3.82 M | $6.30 B |
| 09/25/2025 | $11.62 | $11.60 (-0.17%) | $11.66 | $11.53 | 4.92 M | $6.29 B |
| 09/24/2025 | $11.73 | $11.68 (-0.43%) | $11.77 | $11.66 | 8.82 M | $6.33 B |
| 09/23/2025 | $11.85 | $11.76 (-0.76%) | $11.87 | $11.69 | 4.85 M | $6.37 B |
| 09/22/2025 | $12.10 | $11.84 (-2.15%) | $12.11 | $11.82 | 7.84 M | $6.42 B |
| 09/19/2025 | $12.28 | $12.11 (-1.38%) | $12.33 | $12.05 | 9.33 M | $6.56 B |
| 09/18/2025 | $12.44 | $12.29 (-1.21%) | $12.46 | $12.24 | 5.76 M | $6.66 B |
| 09/17/2025 | $12.10 | $12.46 (2.98%) | $12.68 | $12.07 | 10.25 M | $6.75 B |
| 09/16/2025 | $12.38 | $12.07 (-2.5%) | $12.42 | $11.86 | 11.85 M | $6.54 B |
| 09/15/2025 | $12.41 | $12.40 (-0.08%) | $12.44 | $12.34 | 5.70 M | $6.72 B |
| 09/12/2025 | $12.50 | $12.38 (-0.96%) | $12.52 | $12.36 | 5.04 M | $6.71 B |
| 09/11/2025 | $12.58 | $12.54 (-0.32%) | $12.67 | $12.49 | 3.84 M | $6.79 B |
| 09/10/2025 | $12.58 | $12.50 (-0.64%) | $12.61 | $12.43 | 4.22 M | $6.77 B |
| 09/09/2025 | $12.45 | $12.53 (0.64%) | $12.56 | $12.44 | 4.19 M | $6.79 B |
| 09/08/2025 | $12.60 | $12.50 (-0.79%) | $12.64 | $12.48 | 5.56 M | $6.77 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.
