5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+7.05%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-8.01%
YEAR-TO-DATE PERFORMANCE
-9.45%
1 YEAR PERFORMANCE
-19.03%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.99 | $10.20 (2.05%) | $10.20 | $9.97 | 760.02 K | |
| 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 |
| 06/18/2026 | $9.31 | $9.19 (-1.29%) | $9.35 | $9.16 | 8.66 M | $5.12 B |
| 06/17/2026 | $9.28 | $9.20 (-0.86%) | $9.41 | $9.13 | 5.55 M | $5.12 B |
| 06/16/2026 | $9.20 | $9.33 (1.41%) | $9.37 | $9.20 | 4.66 M | $5.19 B |
| 06/15/2026 | $9.39 | $9.19 (-2.13%) | $9.48 | $9.15 | 5.09 M | $5.12 B |
| 06/12/2026 | $9.28 | $9.31 (0.32%) | $9.35 | $9.25 | 3.27 M | $5.18 B |
| 06/11/2026 | $9.25 | $9.24 (-0.11%) | $9.29 | $9.11 | 3.32 M | $5.14 B |
| 06/10/2026 | $9.33 | $9.16 (-1.82%) | $9.35 | $9.16 | 4.83 M | $5.10 B |
| 06/09/2026 | $9.12 | $9.34 (2.41%) | $9.35 | $9.12 | 5.45 M | $5.20 B |
| 06/08/2026 | $9.20 | $9.04 (-1.74%) | $9.23 | $9.00 | 3.80 M | $5.03 B |
| 06/05/2026 | $9.16 | $9.13 (-0.33%) | $9.21 | $9.08 | 3.62 M | $5.08 B |
| 06/04/2026 | $9.11 | $9.17 (0.66%) | $9.21 | $9.09 | 5.29 M | $5.11 B |
| 06/03/2026 | $9.20 | $9.02 (-1.96%) | $9.23 | $8.97 | 5.03 M | $5.02 B |
| 06/02/2026 | $9.10 | $9.25 (1.65%) | $9.32 | $9.10 | 5.72 M | $5.15 B |
| 06/01/2026 | $9.15 | $9.10 (-0.55%) | $9.26 | $9.09 | 5.96 M | $5.07 B |
| 05/29/2026 | $9.28 | $9.32 (0.43%) | $9.40 | $9.24 | 5.79 M | $5.19 B |
| 05/28/2026 | $9.23 | $9.26 (0.33%) | $9.35 | $9.20 | 3.35 M | $5.16 B |
| 05/27/2026 | $9.31 | $9.31 (0%) | $9.40 | $9.27 | 4.20 M | $5.18 B |
| 05/26/2026 | $9.28 | $9.27 (-0.11%) | $9.33 | $9.22 | 4.80 M | $5.16 B |
| 05/22/2026 | $9.28 | $9.26 (-0.22%) | $9.32 | $9.20 | 3.51 M | $5.16 B |
| 05/21/2026 | $9.20 | $9.26 (0.65%) | $9.29 | $9.11 | 4.09 M | $5.16 B |
| 05/20/2026 | $9.14 | $9.27 (1.42%) | $9.30 | $9.09 | 5.73 M | $5.16 B |
| 05/19/2026 | $9.06 | $9.00 (-0.66%) | $9.10 | $8.93 | 5.84 M | $5.01 B |
| 05/18/2026 | $9.17 | $9.13 (-0.44%) | $9.27 | $9.12 | 5.58 M | $5.08 B |
| 05/15/2026 | $9.25 | $9.13 (-1.3%) | $9.28 | $9.08 | 5.95 M | $5.08 B |
| 05/14/2026 | $9.35 | $9.30 (-0.53%) | $9.49 | $9.30 | 7.04 M | $5.18 B |
| 05/13/2026 | $9.60 | $9.25 (-3.65%) | $9.64 | $9.24 | 6.19 M | $5.15 B |
| 05/12/2026 | $9.70 | $9.66 (-0.41%) | $9.77 | $9.60 | 4.62 M | $5.38 B |
| 05/11/2026 | $9.82 | $9.70 (-1.22%) | $9.87 | $9.67 | 5.52 M | $5.40 B |
| 05/08/2026 | $9.84 | $9.84 (0%) | $9.87 | $9.75 | 3.59 M | $5.48 B |
| 05/07/2026 | $9.85 | $9.79 (-0.61%) | $9.90 | $9.76 | 4.38 M | $5.45 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.
