5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
-9.95%
YEAR-TO-DATE PERFORMANCE
-9.45%
1 YEAR PERFORMANCE
-11.64%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.89 | $9.88 (-0.15%) | $9.91 | $9.81 | 2.92 M | $5.50 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 | $5.02 B |
| 04/23/2026 | $10.18 | $10.12 (-0.59%) | $10.22 | $10.05 | 3.96 M | $5.71 B |
| 04/22/2026 | $10.24 | $10.18 (-0.59%) | $10.27 | $10.11 | 4.29 M | $5.75 B |
| 04/21/2026 | $10.10 | $10.17 (0.69%) | $10.24 | $10.10 | 4.87 M | $5.74 B |
| 04/20/2026 | $10.07 | $10.10 (0.3%) | $10.13 | $9.97 | 5.64 M | $5.70 B |
| 04/17/2026 | $10.11 | $10.16 (0.49%) | $10.21 | $10.04 | 6.91 M | $5.74 B |
| 04/16/2026 | $10.21 | $9.96 (-2.45%) | $10.21 | $9.95 | 6.27 M | $5.62 B |
| 04/15/2026 | $10.14 | $10.18 (0.39%) | $10.18 | $10.06 | 5.63 M | $5.75 B |
| 04/14/2026 | $10.14 | $10.12 (-0.2%) | $10.20 | $10.02 | 5.73 M | $5.71 B |
| 04/13/2026 | $9.84 | $10.09 (2.54%) | $10.09 | $9.80 | 5.72 M | $5.70 B |
| 04/10/2026 | $9.90 | $9.94 (0.4%) | $9.94 | $9.85 | 4.31 M | $5.61 B |
| 04/09/2026 | $9.76 | $9.91 (1.54%) | $10.01 | $9.76 | 6.08 M | $5.60 B |
| 04/08/2026 | $9.81 | $9.79 (-0.2%) | $9.85 | $9.64 | 8.41 M | $5.53 B |
| 04/07/2026 | $9.62 | $9.50 (-1.25%) | $9.67 | $9.42 | 8.32 M | $5.36 B |
| 04/06/2026 | $9.38 | $9.64 (2.77%) | $9.66 | $9.37 | 8.66 M | $5.44 B |
| 04/02/2026 | $9.33 | $9.63 (3.22%) | $9.64 | $9.26 | 8.46 M | $5.44 B |
| 04/01/2026 | $9.52 | $9.47 (-0.53%) | $9.55 | $9.41 | 8.03 M | $5.35 B |
| 03/31/2026 | $9.29 | $9.48 (2.05%) | $9.51 | $9.27 | 8.21 M | $5.35 B |
| 03/30/2026 | $9.19 | $9.19 (0%) | $9.30 | $9.14 | 7.56 M | $5.19 B |
| 03/27/2026 | $9.23 | $9.14 (-0.98%) | $9.33 | $9.11 | 9.05 M | $5.16 B |
| 03/26/2026 | $9.12 | $9.31 (2.08%) | $9.33 | $9.11 | 10.21 M | $5.26 B |
| 03/25/2026 | $9.25 | $9.24 (-0.11%) | $9.42 | $9.17 | 11.42 M | $5.22 B |
| 03/24/2026 | $8.94 | $9.14 (2.24%) | $9.19 | $8.91 | 12.08 M | $5.16 B |
| 03/23/2026 | $8.77 | $9.06 (3.31%) | $9.14 | $8.65 | 19.97 M | $5.12 B |
| 03/20/2026 | $9.02 | $8.77 (-2.77%) | $9.05 | $8.43 | 121.90 M | $4.95 B |
| 03/19/2026 | $9.05 | $9.03 (-0.22%) | $9.18 | $8.97 | 16.09 M | $5.10 B |
| 03/18/2026 | $9.29 | $9.06 (-2.48%) | $9.34 | $9.05 | 10.77 M | $5.12 B |
| 03/17/2026 | $9.48 | $9.36 (-1.27%) | $9.61 | $9.34 | 9.35 M | $5.29 B |
| 03/16/2026 | $9.62 | $9.39 (-2.39%) | $9.68 | $9.36 | 8.51 M | $5.30 B |
| 03/13/2026 | $9.71 | $9.45 (-2.68%) | $9.77 | $9.44 | 8.77 M | $5.34 B |
| 03/12/2026 | $9.79 | $9.60 (-1.94%) | $9.82 | $9.57 | 11.48 M | $5.42 B |
| 03/11/2026 | $9.91 | $9.87 (-0.4%) | $9.99 | $9.81 | 9.88 M | $5.57 B |
| 03/10/2026 | $9.85 | $9.93 (0.81%) | $10.04 | $9.74 | 15.36 M | $5.61 B |
| 03/09/2026 | $9.67 | $9.84 (1.76%) | $9.91 | $9.59 | 16.76 M | $5.56 B |
| 03/06/2026 | $9.68 | $9.65 (-0.31%) | $9.71 | $9.41 | 7.70 M | $5.45 B |
| 03/05/2026 | $9.70 | $9.78 (0.82%) | $9.92 | $9.65 | 12.42 M | $5.52 B |
| 03/04/2026 | $10.03 | $9.76 (-2.69%) | $10.10 | $9.73 | 12.66 M | $5.51 B |
| 03/03/2026 | $9.90 | $9.95 (0.51%) | $10.09 | $9.81 | 9.25 M | $5.62 B |
| 03/02/2026 | $9.90 | $10.09 (1.92%) | $10.18 | $9.75 | 11.61 M | $5.70 B |
| 02/27/2026 | $10.35 | $10.05 (-2.9%) | $10.35 | $10.03 | 12.75 M | $5.68 B |
| 02/26/2026 | $10.27 | $10.40 (1.27%) | $10.42 | $10.22 | 7.82 M | $5.87 B |
| 02/25/2026 | $10.15 | $10.22 (0.69%) | $10.24 | $10.00 | 7.14 M | $5.77 B |
| 02/24/2026 | $10.02 | $10.15 (1.3%) | $10.16 | $9.86 | 10.43 M | $5.73 B |
| 02/23/2026 | $10.45 | $10.01 (-4.21%) | $10.53 | $10.00 | 10.62 M | $5.65 B |
| 02/20/2026 | $10.58 | $10.45 (-1.23%) | $10.61 | $10.45 | 7.16 M | $5.90 B |
| 02/19/2026 | $10.60 | $10.58 (-0.19%) | $10.64 | $10.45 | 7.95 M | $5.97 B |
| 02/18/2026 | $10.62 | $10.62 (0%) | $10.76 | $10.55 | 6.97 M | $6.00 B |
| 02/17/2026 | $10.59 | $10.60 (0.09%) | $10.64 | $10.40 | 6.72 M | $5.99 B |
| 02/13/2026 | $10.60 | $10.57 (-0.28%) | $10.72 | $10.44 | 5.76 M | $5.97 B |
| 02/12/2026 | $10.75 | $10.57 (-1.67%) | $10.85 | $10.43 | 9.43 M | $5.97 B |
| 02/11/2026 | $10.70 | $10.70 (0%) | $10.80 | $10.66 | 6.78 M | $6.04 B |
| 02/10/2026 | $10.72 | $10.67 (-0.47%) | $10.76 | $10.63 | 8.79 M | $6.03 B |
| 02/09/2026 | $10.67 | $10.65 (-0.19%) | $10.78 | $10.53 | 8.54 M | $6.01 B |
| 02/06/2026 | $10.79 | $10.73 (-0.56%) | $10.87 | $10.66 | 8.29 M | $6.06 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.
