5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
-9.45%
1 YEAR PERFORMANCE
-18.50%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $9.49 | $9.35 (-1.48%) | $9.50 | $9.32 | 11.12 M | $5.22 B |
| 09/17/2026 | $9.68 | $9.49 (-1.96%) | $9.68 | $9.47 | 4.32 M | $5.30 B |
| 09/16/2026 | $9.65 | $9.48 (-1.76%) | $9.70 | $9.41 | 4.68 M | $5.29 B |
| 09/15/2026 | $9.70 | $9.57 (-1.34%) | $9.74 | $9.56 | 4.85 M | $5.34 B |
| 09/14/2026 | $9.70 | $9.77 (0.72%) | $9.82 | $9.67 | 5.03 M | $5.46 B |
| 09/11/2026 | $9.75 | $9.74 (-0.1%) | $9.79 | $9.62 | 6.25 M | $5.44 B |
| 09/10/2026 | $9.79 | $9.66 (-1.33%) | $9.80 | $9.65 | 4.26 M | $5.39 B |
| 09/09/2026 | $9.95 | $9.86 (-0.9%) | $10.03 | $9.85 | 5.54 M | $5.51 B |
| 09/08/2026 | $10.07 | $9.95 (-1.19%) | $10.14 | $9.93 | 5.90 M | $5.56 B |
| 09/04/2026 | $10.01 | $10.08 (0.7%) | $10.14 | $9.98 | 3.60 M | $5.63 B |
| 09/03/2026 | $10.13 | $10.05 (-0.79%) | $10.14 | $9.94 | 7.66 M | $5.61 B |
| 09/02/2026 | $9.91 | $10.02 (1.11%) | $10.07 | $9.91 | 4.67 M | $5.59 B |
| 09/01/2026 | $9.99 | $9.89 (-1%) | $10.07 | $9.88 | 4.50 M | $5.52 B |
| 08/31/2026 | $10.05 | $10.03 (-0.2%) | $10.11 | $9.97 | 4.30 M | $5.60 B |
| 08/28/2026 | $10.07 | $10.08 (0.1%) | $10.13 | $10.04 | 3.36 M | $5.63 B |
| 08/27/2026 | $10.05 | $10.01 (-0.4%) | $10.17 | $9.99 | 3.83 M | $5.59 B |
| 08/26/2026 | $10.16 | $10.08 (-0.79%) | $10.17 | $10.06 | 3.22 M | $5.63 B |
| 08/25/2026 | $10.25 | $10.17 (-0.78%) | $10.26 | $10.16 | 3.42 M | $5.68 B |
| 08/24/2026 | $10.26 | $10.25 (-0.1%) | $10.30 | $10.21 | 4.71 M | $5.72 B |
| 08/21/2026 | $10.23 | $10.19 (-0.39%) | $10.30 | $10.15 | 4.62 M | $5.69 B |
| 08/20/2026 | $10.33 | $10.16 (-1.65%) | $10.37 | $10.14 | 3.34 M | $5.67 B |
| 08/19/2026 | $10.29 | $10.38 (0.87%) | $10.47 | $10.28 | 4.05 M | $5.80 B |
| 08/18/2026 | $10.31 | $10.20 (-1.07%) | $10.33 | $10.20 | 3.03 M | $5.70 B |
| 08/17/2026 | $10.32 | $10.26 (-0.58%) | $10.36 | $10.23 | 2.73 M | $5.73 B |
| 08/14/2026 | $10.41 | $10.36 (-0.48%) | $10.45 | $10.34 | 3.46 M | $5.78 B |
| 08/13/2026 | $10.30 | $10.36 (0.58%) | $10.38 | $10.24 | 3.89 M | $5.78 B |
| 08/12/2026 | $10.29 | $10.23 (-0.58%) | $10.32 | $10.19 | 2.76 M | $5.71 B |
| 08/11/2026 | $10.09 | $10.25 (1.59%) | $10.34 | $10.04 | 4.90 M | $5.72 B |
| 08/10/2026 | $10.14 | $10.11 (-0.3%) | $10.15 | $9.98 | 5.96 M | $5.64 B |
| 08/07/2026 | $10.00 | $10.19 (1.9%) | $10.27 | $9.95 | 4.84 M | $5.69 B |
| 08/06/2026 | $10.14 | $9.94 (-1.97%) | $10.15 | $9.91 | 5.42 M | $5.55 B |
| 08/05/2026 | $10.27 | $10.10 (-1.66%) | $10.28 | $10.06 | 7.06 M | $5.64 B |
| 08/04/2026 | $10.00 | $10.25 (2.5%) | $10.27 | $9.92 | 7.71 M | $5.72 B |
| 08/03/2026 | $9.94 | $10.06 (1.21%) | $10.14 | $9.92 | 7.34 M | $5.62 B |
| 07/31/2026 | $9.87 | $9.88 (0.1%) | $9.90 | $9.72 | 6.83 M | $5.52 B |
| 07/30/2026 | $9.98 | $9.87 (-1.1%) | $10.01 | $9.59 | 8.08 M | $5.51 B |
| 07/29/2026 | $9.79 | $9.99 (2.04%) | $10.08 | $9.67 | 9.35 M | $5.58 B |
| 07/28/2026 | $9.34 | $9.78 (4.71%) | $9.86 | $9.34 | 12.47 M | $5.46 B |
| 07/27/2026 | $9.19 | $9.23 (0.44%) | $9.36 | $9.15 | 6.80 M | $5.15 B |
| 07/24/2026 | $9.00 | $9.12 (1.33%) | $9.18 | $8.99 | 4.09 M | $5.09 B |
| 07/23/2026 | $9.09 | $8.98 (-1.21%) | $9.10 | $8.96 | 5.88 M | $5.00 B |
| 07/22/2026 | $9.18 | $9.13 (-0.54%) | $9.22 | $9.08 | 4.57 M | $5.08 B |
| 07/21/2026 | $9.23 | $9.15 (-0.87%) | $9.30 | $9.13 | 5.01 M | $5.09 B |
| 07/20/2026 | $9.29 | $9.20 (-0.97%) | $9.32 | $9.10 | 8.62 M | $5.12 B |
| 07/17/2026 | $9.40 | $9.32 (-0.85%) | $9.50 | $9.24 | 6.51 M | $5.19 B |
| 07/16/2026 | $9.25 | $9.43 (1.95%) | $9.47 | $9.24 | 5.53 M | $5.25 B |
| 07/15/2026 | $9.29 | $9.23 (-0.65%) | $9.35 | $9.23 | 5.50 M | $5.14 B |
| 07/14/2026 | $9.14 | $9.22 (0.88%) | $9.31 | $9.10 | 6.45 M | $5.13 B |
| 07/13/2026 | $9.19 | $9.07 (-1.31%) | $9.24 | $9.04 | 4.96 M | $5.05 B |
| 07/10/2026 | $9.28 | $9.18 (-1.08%) | $9.31 | $9.16 | 3.98 M | $5.11 B |
| 07/09/2026 | $9.02 | $9.21 (2.11%) | $9.22 | $8.90 | 6.21 M | $5.13 B |
| 07/08/2026 | $9.15 | $8.99 (-1.75%) | $9.21 | $8.98 | 6.47 M | $5.00 B |
| 07/07/2026 | $9.26 | $9.22 (-0.43%) | $9.33 | $9.16 | 4.22 M | $5.13 B |
| 07/06/2026 | $9.09 | $9.23 (1.54%) | $9.26 | $9.09 | 5.74 M | $5.14 B |
| 07/02/2026 | $9.19 | $9.09 (-1.09%) | $9.28 | $8.97 | 6.27 M | $5.06 B |
| 07/01/2026 | $9.38 | $9.36 (-0.21%) | $9.50 | $9.29 | 7.03 M | $5.21 B |
| 06/30/2026 | $9.35 | $9.39 (0.43%) | $9.50 | $9.35 | 4.93 M | $5.23 B |
| 06/29/2026 | $9.41 | $9.42 (0.11%) | $9.44 | $9.27 | 6.12 M | $5.24 B |
| 06/26/2026 | $9.25 | $9.38 (1.41%) | $9.39 | $9.24 | 5.49 M | $5.22 B |
| 06/25/2026 | $9.22 | $9.32 (1.08%) | $9.38 | $9.16 | 6.60 M | $5.19 B |
| 06/24/2026 | $9.23 | $9.24 (0.11%) | $9.30 | $9.16 | 4.90 M | $5.14 B |
| 06/23/2026 | $9.15 | $9.21 (0.66%) | $9.28 | $9.12 | 4.23 M | $5.13 B |
| 06/22/2026 | $9.16 | $9.14 (-0.22%) | $9.29 | $9.11 | 5.16 M | $5.09 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.
