5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
+13.97%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-9.45%
1 YEAR PERFORMANCE
-9.95%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.57 | $9.45 (-1.25%) | $9.70 | $9.26 | 7.46 M | $5.28 B |
| 11/04/2026 | $9.40 | $9.50 (1.06%) | $9.58 | $9.34 | 5.46 M | $5.30 B |
| 11/03/2026 | $9.41 | $9.22 (-2.02%) | $9.49 | $9.19 | 5.16 M | $5.15 B |
| 11/02/2026 | $9.35 | $9.45 (1.07%) | $9.51 | $9.33 | 8.87 M | $5.28 B |
| 10/30/2026 | $9.42 | $9.31 (-1.17%) | $9.44 | $9.27 | 6.33 M | $5.20 B |
| 10/29/2026 | $9.35 | $9.40 (0.53%) | $9.43 | $9.30 | 5.68 M | $5.25 B |
| 10/28/2026 | $9.41 | $9.27 (-1.49%) | $9.41 | $9.15 | 5.54 M | $5.18 B |
| 10/27/2026 | $9.27 | $9.39 (1.29%) | $9.43 | $9.23 | 8.26 M | $5.24 B |
| 10/26/2026 | $9.30 | $9.22 (-0.86%) | $9.44 | $9.15 | 7.91 M | $5.15 B |
| 10/23/2026 | $9.13 | $9.39 (2.85%) | $9.44 | $8.99 | 15.80 M | $5.24 B |
| 10/22/2026 | $8.53 | $8.68 (1.76%) | $8.79 | $8.51 | 10.01 M | $4.85 B |
| 10/21/2026 | $8.77 | $8.55 (-2.51%) | $8.78 | $8.52 | 5.55 M | $4.77 B |
| 10/20/2026 | $8.46 | $8.64 (2.13%) | $8.72 | $8.43 | 6.07 M | $4.82 B |
| 10/19/2026 | $8.64 | $8.44 (-2.31%) | $8.75 | $8.39 | 6.65 M | $4.71 B |
| 10/16/2026 | $8.76 | $8.66 (-1.14%) | $8.82 | $8.62 | 6.26 M | $4.84 B |
| 10/15/2026 | $8.50 | $8.71 (2.47%) | $8.74 | $8.48 | 5.91 M | $4.86 B |
| 10/14/2026 | $8.42 | $8.35 (-0.83%) | $8.46 | $8.31 | 6.06 M | $4.66 B |
| 10/13/2026 | $8.65 | $8.50 (-1.73%) | $8.72 | $8.37 | 8.34 M | $4.75 B |
| 10/12/2026 | $8.63 | $8.52 (-1.27%) | $8.67 | $8.50 | 5.40 M | $4.76 B |
| 10/09/2026 | $8.64 | $8.64 (0%) | $8.65 | $8.54 | 5.01 M | $4.82 B |
| 10/08/2026 | $8.48 | $8.62 (1.65%) | $8.65 | $8.40 | 9.15 M | $4.81 B |
| 10/07/2026 | $8.57 | $8.53 (-0.47%) | $8.61 | $8.41 | 7.97 M | $4.76 B |
| 10/06/2026 | $8.82 | $8.66 (-1.81%) | $8.84 | $8.62 | 6.23 M | $4.84 B |
| 10/05/2026 | $8.71 | $8.74 (0.34%) | $8.81 | $8.64 | 6.92 M | $4.88 B |
| 10/02/2026 | $8.90 | $8.71 (-2.13%) | $8.99 | $8.67 | 6.65 M | $4.86 B |
| 10/01/2026 | $8.68 | $8.75 (0.81%) | $8.80 | $8.60 | 10.80 M | $4.89 B |
| 09/30/2026 | $9.20 | $8.93 (-2.93%) | $9.21 | $8.91 | 10.20 M | $4.99 B |
| 09/29/2026 | $9.08 | $9.12 (0.44%) | $9.18 | $9.02 | 8.03 M | $5.09 B |
| 09/28/2026 | $9.07 | $9.08 (0.11%) | $9.17 | $8.95 | 8.63 M | $5.07 B |
| 09/25/2026 | $9.13 | $9.13 (0%) | $9.31 | $9.05 | 8.03 M | $5.10 B |
| 09/24/2026 | $9.43 | $9.12 (-3.29%) | $9.44 | $9.10 | 8.37 M | $5.09 B |
| 09/23/2026 | $9.58 | $9.42 (-1.67%) | $9.61 | $9.40 | 3.86 M | $5.26 B |
| 09/22/2026 | $9.65 | $9.64 (-0.1%) | $9.71 | $9.57 | 4.24 M | $5.38 B |
| 09/21/2026 | $9.44 | $9.55 (1.17%) | $9.56 | $9.40 | 4.68 M | $5.33 B |
| 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 |
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.
