5 DAY PERFORMANCE
-6.43%
1 MONTH PERFORMANCE
-7.14%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
-0.54%
Rithm Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.58 | $11.44 (-1.21%) | $11.59 | $11.32 | 3.22 M | $5.51 B |
| 03/11/2025 | $11.60 | $11.53 (-0.6%) | $11.64 | $11.37 | 4.79 M | $5.59 B |
| 03/10/2025 | $11.72 | $11.52 (-1.71%) | $11.88 | $11.44 | 5.45 M | $5.58 B |
| 03/07/2025 | $11.72 | $11.82 (0.85%) | $11.86 | $11.57 | 3.52 M | $5.73 B |
| 03/06/2025 | $11.70 | $11.72 (0.17%) | $11.85 | $11.70 | 3.11 M | $5.68 B |
| 03/05/2025 | $11.66 | $11.82 (1.37%) | $11.87 | $11.64 | 3.76 M | $5.73 B |
| 03/04/2025 | $11.82 | $11.61 (-1.78%) | $11.90 | $11.60 | 6.05 M | $5.62 B |
| 03/03/2025 | $12.15 | $11.95 (-1.65%) | $12.20 | $11.87 | 6.73 M | $5.79 B |
| 02/28/2025 | $12.06 | $12.15 (0.75%) | $12.16 | $12.03 | 5.10 M | $5.89 B |
| 02/27/2025 | $12.05 | $12.05 (0%) | $12.18 | $12.01 | 4.54 M | $5.84 B |
| 02/26/2025 | $11.95 | $12.02 (0.59%) | $12.08 | $11.94 | 3.07 M | $5.82 B |
| 02/25/2025 | $11.90 | $11.94 (0.34%) | $11.99 | $11.88 | 3.47 M | $5.78 B |
| 02/24/2025 | $11.90 | $11.86 (-0.34%) | $11.94 | $11.84 | 3.19 M | $5.75 B |
| 02/21/2025 | $12.00 | $11.89 (-0.92%) | $12.04 | $11.83 | 3.65 M | $5.76 B |
| 02/20/2025 | $11.94 | $11.98 (0.34%) | $11.98 | $11.86 | 4.48 M | $5.80 B |
| 02/19/2025 | $11.90 | $11.94 (0.34%) | $11.97 | $11.87 | 2.95 M | $5.78 B |
| 02/18/2025 | $12.03 | $11.98 (-0.42%) | $12.07 | $11.91 | 4.87 M | $5.80 B |
| 02/14/2025 | $12.00 | $12.03 (0.25%) | $12.10 | $12.00 | 2.74 M | $5.83 B |
| 02/13/2025 | $11.95 | $11.99 (0.33%) | $11.99 | $11.89 | 2.86 M | $5.81 B |
| 02/12/2025 | $11.73 | $11.91 (1.53%) | $11.96 | $11.69 | 3.61 M | $5.77 B |
| 02/11/2025 | $11.82 | $11.85 (0.25%) | $11.88 | $11.78 | 2.93 M | $5.74 B |
| 02/10/2025 | $11.85 | $11.86 (0.08%) | $11.91 | $11.75 | 2.99 M | $5.75 B |
| 02/07/2025 | $11.85 | $11.85 (0%) | $11.89 | $11.74 | 3.45 M | $5.74 B |
| 02/06/2025 | $11.67 | $11.91 (2.06%) | $11.97 | $11.65 | 6.81 M | $5.77 B |
| 02/05/2025 | $11.49 | $11.49 (0%) | $11.55 | $11.47 | 3.05 M | $5.57 B |
| 02/04/2025 | $11.30 | $11.46 (1.42%) | $11.48 | $11.27 | 3.24 M | $5.55 B |
| 02/03/2025 | $11.24 | $11.33 (0.8%) | $11.40 | $11.20 | 3.91 M | $5.49 B |
| 01/31/2025 | $11.55 | $11.51 (-0.35%) | $11.67 | $11.49 | 4.32 M | $5.58 B |
| 01/30/2025 | $11.43 | $11.56 (1.14%) | $11.64 | $11.43 | 4.36 M | $5.60 B |
| 01/29/2025 | $11.36 | $11.34 (-0.18%) | $11.50 | $11.29 | 3.16 M | $5.49 B |
| 01/28/2025 | $11.34 | $11.41 (0.62%) | $11.49 | $11.34 | 2.91 M | $5.53 B |
| 01/27/2025 | $11.27 | $11.39 (1.06%) | $11.42 | $11.26 | 4.44 M | $5.52 B |
| 01/24/2025 | $11.28 | $11.30 (0.18%) | $11.35 | $11.20 | 2.92 M | $5.47 B |
| 01/23/2025 | $11.28 | $11.28 (0%) | $11.35 | $11.26 | 2.30 M | $5.46 B |
| 01/22/2025 | $11.36 | $11.26 (-0.88%) | $11.37 | $11.23 | 2.78 M | $5.45 B |
| 01/21/2025 | $11.39 | $11.37 (-0.18%) | $11.46 | $11.33 | 4.72 M | $5.51 B |
| 01/17/2025 | $11.26 | $11.35 (0.8%) | $11.37 | $11.26 | 3.84 M | $5.50 B |
| 01/16/2025 | $11.19 | $11.26 (0.63%) | $11.32 | $11.18 | 5.03 M | $5.45 B |
| 01/15/2025 | $11.20 | $11.17 (-0.27%) | $11.27 | $11.08 | 2.96 M | $5.41 B |
| 01/14/2025 | $10.80 | $10.99 (1.76%) | $11.00 | $10.79 | 4.11 M | $5.32 B |
| 01/13/2025 | $10.64 | $10.71 (0.66%) | $10.74 | $10.48 | 3.78 M | $5.19 B |
| 01/10/2025 | $10.87 | $10.70 (-1.56%) | $10.88 | $10.68 | 3.75 M | $5.18 B |
| 01/08/2025 | $10.95 | $10.96 (0.09%) | $10.97 | $10.84 | 2.22 M | $5.31 B |
| 01/07/2025 | $11.10 | $11.00 (-0.9%) | $11.14 | $10.96 | 3.61 M | $5.33 B |
| 01/06/2025 | $11.20 | $11.06 (-1.25%) | $11.21 | $11.06 | 4.67 M | $5.36 B |
| 01/03/2025 | $10.89 | $11.15 (2.39%) | $11.17 | $10.87 | 5.21 M | $5.40 B |
| 01/02/2025 | $10.85 | $10.86 (0.09%) | $10.91 | $10.78 | 4.62 M | $5.26 B |
| 12/31/2024 | $10.72 | $10.83 (1.03%) | $10.85 | $10.67 | 4.43 M | $5.25 B |
| 12/30/2024 | $10.92 | $10.87 (-0.46%) | $10.92 | $10.72 | 6.70 M | $5.27 B |
| 12/27/2024 | $10.95 | $10.92 (-0.27%) | $11.04 | $10.88 | 2.92 M | $5.29 B |
| 12/26/2024 | $10.95 | $10.99 (0.37%) | $11.03 | $10.93 | 3.16 M | $5.32 B |
| 12/24/2024 | $10.95 | $11.03 (0.73%) | $11.03 | $10.89 | 1.19 M | $5.34 B |
| 12/23/2024 | $10.93 | $10.91 (-0.18%) | $10.95 | $10.83 | 3.13 M | $5.29 B |
| 12/20/2024 | $10.67 | $10.94 (2.53%) | $11.03 | $10.67 | 8.24 M | $5.30 B |
| 12/19/2024 | $10.82 | $10.67 (-1.39%) | $11.00 | $10.66 | 4.61 M | $5.17 B |
| 12/18/2024 | $11.05 | $10.70 (-3.17%) | $11.14 | $10.70 | 4.17 M | $5.18 B |
| 12/17/2024 | $11.15 | $11.05 (-0.9%) | $11.28 | $11.05 | 2.97 M | $5.35 B |
| 12/16/2024 | $11.10 | $11.18 (0.72%) | $11.25 | $11.08 | 2.74 M | $5.42 B |
| 12/13/2024 | $11.15 | $11.12 (-0.27%) | $11.20 | $11.10 | 3.04 M | $5.39 B |
| 12/12/2024 | $11.15 | $11.16 (0.09%) | $11.20 | $11.13 | 2.68 M | $5.41 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.
