5 DAY PERFORMANCE
+7.40%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
+8.94%
6 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
-9.45%
1 YEAR PERFORMANCE
-12.11%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.86 | $9.84 (-0.2%) | $9.91 | $9.81 | 4.55 M | $5.48 B |
| 05/05/2026 | $9.67 | $9.70 (0.31%) | $9.78 | $9.60 | 3.79 M | $5.40 B |
| 05/04/2026 | $9.73 | $9.64 (-0.92%) | $9.79 | $9.62 | 4.24 M | $5.37 B |
| 05/01/2026 | $9.78 | $9.79 (0.1%) | $9.82 | $9.72 | 5.66 M | $5.45 B |
| 04/30/2026 | $9.67 | $9.78 (1.14%) | $9.95 | $9.66 | 8.63 M | $5.44 B |
| 04/29/2026 | $9.90 | $9.66 (-2.42%) | $10.01 | $9.62 | 7.96 M | $5.38 B |
| 04/28/2026 | $10.15 | $9.85 (-2.96%) | $10.22 | $9.81 | 7.43 M | $5.48 B |
| 04/27/2026 | $10.16 | $10.12 (-0.39%) | $10.25 | $10.11 | 5.35 M | $5.63 B |
| 04/24/2026 | $10.10 | $10.13 (0.3%) | $10.18 | $10.05 | 4.10 M | $5.64 B |
| 04/23/2026 | $10.18 | $10.12 (-0.59%) | $10.22 | $10.05 | 3.96 M | $5.63 B |
| 04/22/2026 | $10.24 | $10.18 (-0.59%) | $10.27 | $10.11 | 4.29 M | $5.67 B |
| 04/21/2026 | $10.10 | $10.17 (0.69%) | $10.24 | $10.10 | 4.87 M | $5.66 B |
| 04/20/2026 | $10.07 | $10.10 (0.3%) | $10.13 | $9.97 | 5.64 M | $5.62 B |
| 04/17/2026 | $10.11 | $10.16 (0.49%) | $10.21 | $10.04 | 6.91 M | $5.66 B |
| 04/16/2026 | $10.21 | $9.96 (-2.45%) | $10.21 | $9.95 | 6.27 M | $5.54 B |
| 04/15/2026 | $10.14 | $10.18 (0.39%) | $10.18 | $10.06 | 5.63 M | $5.67 B |
| 04/14/2026 | $10.14 | $10.12 (-0.2%) | $10.20 | $10.02 | 5.73 M | $5.63 B |
| 04/13/2026 | $9.84 | $10.09 (2.54%) | $10.09 | $9.80 | 5.72 M | $5.62 B |
| 04/10/2026 | $9.90 | $9.94 (0.4%) | $9.94 | $9.85 | 4.31 M | $5.53 B |
| 04/09/2026 | $9.76 | $9.91 (1.54%) | $10.01 | $9.76 | 6.08 M | $5.52 B |
| 04/08/2026 | $9.81 | $9.79 (-0.2%) | $9.85 | $9.64 | 8.41 M | $5.45 B |
| 04/07/2026 | $9.62 | $9.50 (-1.25%) | $9.67 | $9.42 | 8.32 M | $5.29 B |
| 04/06/2026 | $9.38 | $9.64 (2.77%) | $9.66 | $9.37 | 8.66 M | $5.37 B |
| 04/02/2026 | $9.33 | $9.63 (3.22%) | $9.64 | $9.26 | 8.46 M | $5.36 B |
| 04/01/2026 | $9.52 | $9.47 (-0.53%) | $9.55 | $9.41 | 8.03 M | $5.27 B |
| 03/31/2026 | $9.29 | $9.48 (2.05%) | $9.51 | $9.27 | 8.21 M | $5.28 B |
| 03/30/2026 | $9.19 | $9.19 (0%) | $9.30 | $9.14 | 7.56 M | $5.12 B |
| 03/27/2026 | $9.23 | $9.14 (-0.98%) | $9.33 | $9.11 | 9.05 M | $5.09 B |
| 03/26/2026 | $9.12 | $9.31 (2.08%) | $9.33 | $9.11 | 10.21 M | $5.18 B |
| 03/25/2026 | $9.25 | $9.24 (-0.11%) | $9.42 | $9.17 | 11.42 M | $5.14 B |
| 03/24/2026 | $8.94 | $9.14 (2.24%) | $9.19 | $8.91 | 12.08 M | $5.09 B |
| 03/23/2026 | $8.77 | $9.06 (3.31%) | $9.14 | $8.65 | 19.97 M | $5.04 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.
