NYSE - Delayed Quote
USD
Rithm Capital Corp. (RITM)
9.31
-0.09
(-0.96%)
At close: October 30 at 4:00:03 PM EDT
9.36
+0.05
(+0.54%)
After hours: October 30 at 7:20:14 PM EDT
Trade RITM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.42
9.44
9.27
9.31
9.31
6,332,000
Oct 29, 2026
9.35
9.43
9.30
9.40
9.40
5,673,300
Oct 28, 2026
9.41
9.42
9.16
9.27
9.27
5,533,400
Oct 27, 2026
9.27
9.43
9.23
9.39
9.39
8,253,300
Oct 26, 2026
9.30
9.44
9.15
9.22
9.22
7,907,500
Oct 23, 2026
9.13
9.44
8.99
9.39
9.39
15,799,900
Oct 22, 2026
8.53
8.79
8.51
8.68
8.68
10,008,000
Oct 21, 2026
8.77
8.78
8.52
8.55
8.55
5,544,100
Oct 20, 2026
8.46
8.72
8.43
8.64
8.64
6,064,800
Oct 19, 2026
8.64
8.75
8.39
8.44
8.44
6,650,600
Oct 16, 2026
8.76
8.83
8.62
8.66
8.66
6,257,400
Oct 15, 2026
8.50
8.74
8.48
8.71
8.71
5,913,400
Oct 14, 2026
8.42
8.46
8.31
8.35
8.35
6,055,700
Oct 13, 2026
8.65
8.72
8.37
8.50
8.50
8,340,200
Oct 12, 2026
8.63
8.67
8.50
8.52
8.52
5,400,400
Oct 9, 2026
8.64
8.65
8.54
8.64
8.64
5,006,300
Oct 8, 2026
8.48
8.65
8.40
8.62
8.62
9,137,100
Oct 7, 2026
8.57
8.61
8.42
8.53
8.53
7,966,300
Oct 6, 2026
8.82
8.84
8.62
8.66
8.66
6,223,200
Oct 5, 2026
8.71
8.81
8.64
8.74
8.74
6,915,700
Oct 2, 2026
8.90
8.99
8.67
8.71
8.71
6,650,700
Oct 1, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
8.68
8.80
8.60
8.75
8.75
10,788,300
Sep 30, 2026
9.20
9.21
8.91
8.93
8.68
10,199,100
Sep 29, 2026
9.08
9.18
9.02
9.12
8.86
8,033,200
Sep 28, 2026
9.07
9.17
8.95
9.08
8.83
8,632,100
Sep 25, 2026
9.13
9.31
9.05
9.13
8.87
8,030,200
Sep 24, 2026
9.43
9.44
9.10
9.12
8.86
8,367,900
Sep 23, 2026
9.58
9.61
9.40
9.42
9.16
3,860,100
Sep 22, 2026
9.65
9.71
9.57
9.64
9.37
4,241,000
Sep 21, 2026
9.44
9.56
9.40
9.55
9.28
4,676,700
Sep 18, 2026
9.49
9.50
9.32
9.35
9.09
11,115,500
Sep 17, 2026
9.68
9.68
9.47
9.49
9.22
4,315,300
Sep 16, 2026
9.65
9.70
9.41
9.48
9.21
4,672,900
Sep 15, 2026
9.70
9.74
9.56
9.57
9.30
4,840,200
Sep 14, 2026
9.70
9.82
9.67
9.77
9.50
5,030,900
Sep 11, 2026
9.75
9.79
9.62
9.74
9.47
6,249,700
Sep 10, 2026
9.79
9.80
9.65
9.66
9.39
4,258,300
Sep 9, 2026
9.95
10.03
9.85
9.86
9.58
5,533,400
Sep 8, 2026
10.07
10.14
9.93
9.95
9.67
5,903,400
Sep 4, 2026
10.01
10.14
9.98
10.08
9.80
3,595,800
Sep 3, 2026
10.13
10.14
9.94
10.05
9.77
7,660,700
Sep 2, 2026
9.91
10.07
9.91
10.02
9.74
4,671,100
Sep 1, 2026
9.99
10.07
9.88
9.89
9.61
4,501,000
Aug 31, 2026
10.05
10.11
9.97
10.03
9.75
4,300,300
Aug 28, 2026
10.07
10.13
10.04
10.08
9.80
3,358,400
Aug 27, 2026
10.05
10.17
9.99
10.01
9.73
3,830,200
Aug 26, 2026
10.16
10.17
10.06
10.08
9.80
3,220,300
Aug 25, 2026
10.25
10.26
10.16
10.17
9.89
3,418,300
Aug 24, 2026
10.26
10.30
10.21
10.25
9.96
4,708,800
Aug 21, 2026
10.23
10.30
10.16
10.19
9.90
4,624,400
Aug 20, 2026
10.33
10.37
10.14
10.16
9.88
3,335,200
Aug 19, 2026
10.29
10.47
10.28
10.38
10.09
4,048,600
Aug 18, 2026
10.31
10.33
10.20
10.20
9.91
3,034,700
Aug 17, 2026
10.32
10.36
10.23
10.26
9.97
2,726,000
Aug 14, 2026
10.41
10.45
10.34
10.36
10.07
3,459,600
Aug 13, 2026
10.30
10.38
10.24
10.36
10.07
3,893,700
Aug 12, 2026
10.29
10.32
10.19
10.23
9.94
2,763,500
Aug 11, 2026
10.09
10.34
10.04
10.25
9.96
4,895,400
Aug 10, 2026
10.14
10.15
9.98
10.11
9.83
5,963,900
Aug 7, 2026
10.00
10.27
9.95
10.19
9.90
4,840,600
Aug 6, 2026
10.14
10.15
9.91
9.94
9.66
5,416,400
Aug 5, 2026
10.27
10.28
10.06
10.10
9.82
7,058,700
Aug 4, 2026
10.00
10.27
9.92
10.25
9.96
7,714,300
Aug 3, 2026
9.94
10.14
9.92
10.06
9.78
7,336,600
Jul 31, 2026
9.87
9.90
9.72
9.88
9.60
6,829,300
Jul 30, 2026
9.98
10.01
9.59
9.87
9.59
8,077,100
Jul 29, 2026
9.79
10.08
9.67
9.99
9.71
9,342,800
Jul 28, 2026
9.34
9.86
9.34
9.78
9.51
12,467,100
Jul 27, 2026
9.19
9.36
9.15
9.23
8.97
6,795,800
Jul 24, 2026
9.00
9.18
8.99
9.12
8.86
4,090,900
Jul 23, 2026
9.09
9.10
8.96
8.98
8.73
5,878,300
Jul 22, 2026
9.18
9.22
9.08
9.13
8.87
4,573,700
Jul 21, 2026
9.23
9.30
9.13
9.15
8.89
5,008,800
Jul 20, 2026
9.29
9.32
9.10
9.20
8.94
8,616,700
Jul 17, 2026
9.40
9.50
9.25
9.32
9.06
6,512,600
Jul 16, 2026
9.25
9.47
9.25
9.43
9.17
5,528,500
Jul 15, 2026
9.29
9.35
9.23
9.23
8.97
5,501,400
Jul 14, 2026
9.14
9.31
9.10
9.22
8.96
6,449,500
Jul 13, 2026
9.19
9.24
9.04
9.07
8.82
4,962,700
Jul 10, 2026
9.28
9.31
9.16
9.18
8.92
3,975,300
Jul 9, 2026
9.02
9.22
8.91
9.21
8.95
6,212,800
Jul 8, 2026
9.15
9.21
8.98
8.99
8.74
6,466,700
Jul 7, 2026
9.26
9.33
9.16
9.22
8.96
4,222,900
Jul 6, 2026
9.09
9.26
9.09
9.23
8.97
5,739,400
Jul 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
9.19
9.28
8.97
9.09
8.84
6,263,700
Jul 1, 2026
9.38
9.50
9.29
9.36
8.85
7,026,500
Jun 30, 2026
9.35
9.50
9.35
9.39
8.88
4,934,000
Jun 29, 2026
9.41
9.44
9.27
9.42
8.91
6,117,300
Jun 26, 2026
9.25
9.39
9.24
9.38
8.87
5,485,300
Jun 25, 2026
9.22
9.38
9.17
9.32
8.82
6,595,200
Jun 24, 2026
9.23
9.30
9.17
9.24
8.74
4,900,500
Jun 23, 2026
9.15
9.28
9.12
9.21
8.71
4,233,300
Jun 22, 2026
9.16
9.29
9.11
9.14
8.65
5,163,100
Jun 18, 2026
9.31
9.35
9.16
9.19
8.69
8,655,000
Jun 17, 2026
9.28
9.41
9.13
9.20
8.70
5,545,600
Jun 16, 2026
9.20
9.37
9.20
9.33
8.83
4,662,400
Jun 15, 2026
9.39
9.48
9.15
9.19
8.69
5,089,000
Jun 12, 2026
9.28
9.35
9.25
9.31
8.81
3,266,100
Jun 11, 2026
9.25
9.29
9.11
9.24
8.74
3,323,500
Jun 10, 2026
9.33
9.35
9.16
9.16
8.67
4,825,500
Jun 9, 2026
9.12
9.35
9.12
9.34
8.84
5,448,300
Jun 8, 2026
9.20
9.23
9.00
9.04
8.55
3,796,100
Jun 5, 2026
9.16
9.21
9.08
9.13
8.64
3,619,200
Jun 4, 2026
9.11
9.21
9.09
9.17
8.68
5,290,600
Jun 3, 2026
9.20
9.23
8.97
9.02
8.53
5,034,800
Jun 2, 2026
9.10
9.32
9.10
9.25
8.75
5,716,000
Jun 1, 2026
9.15
9.26
9.09
9.10
8.61
5,958,300
May 29, 2026
9.28
9.40
9.25
9.32
8.82
5,786,800
May 28, 2026
9.23
9.35
9.20
9.26
8.76
3,351,200
May 27, 2026
9.31
9.40
9.27
9.31
8.81
4,195,500
May 26, 2026
9.28
9.33
9.22
9.27
8.77
4,790,200
May 22, 2026
9.28
9.32
9.20
9.26
8.76
3,506,600
May 21, 2026
9.20
9.29
9.11
9.26
8.76
4,090,200
May 20, 2026
9.14
9.30
9.09
9.27
8.77
5,725,800
May 19, 2026
9.06
9.10
8.93
9.00
8.51
5,839,900
May 18, 2026
9.17
9.27
9.12
9.13
8.64
5,576,500
May 15, 2026
9.25
9.28
9.08
9.13
8.64
5,946,800
May 14, 2026
9.35
9.49
9.30
9.30
8.80
7,038,800
May 13, 2026
9.60
9.64
9.24
9.25
8.75
6,190,900
May 12, 2026
9.70
9.77
9.60
9.66
9.14
4,622,500
May 11, 2026
9.82
9.87
9.67
9.70
9.18
5,522,100
May 8, 2026
9.84
9.87
9.75
9.84
9.31
3,594,600
May 7, 2026
9.85
9.91
9.76
9.79
9.26
4,381,900
May 6, 2026
9.86
9.91
9.81
9.84
9.31
4,553,700
May 5, 2026
9.67
9.78
9.60
9.70
9.18
3,788,900
May 4, 2026
9.73
9.79
9.62
9.64
9.12
4,240,900
May 1, 2026
9.78
9.82
9.72
9.79
9.26
5,658,200
Apr 30, 2026
9.67
9.95
9.66
9.78
9.25
8,629,000
Apr 29, 2026
9.90
10.01
9.62
9.66
9.14
7,958,400
Apr 28, 2026
10.15
10.22
9.81
9.85
9.32
7,428,700
Apr 27, 2026
10.16
10.25
10.11
10.12
9.57
5,345,800
Apr 24, 2026
10.10
10.18
10.05
10.13
9.58
4,099,600
Apr 23, 2026
10.18
10.22
10.05
10.12
9.57
3,956,300
Apr 22, 2026
10.24
10.27
10.11
10.18
9.63
4,285,300
Apr 21, 2026
10.10
10.24
10.10
10.17
9.62
4,872,500
Apr 20, 2026
10.07
10.13
9.97
10.10
9.56
5,639,800
Apr 17, 2026
10.11
10.21
10.04
10.16
9.61
6,910,800
Apr 16, 2026
10.21
10.21
9.95
9.96
9.42
6,271,300
Apr 15, 2026
10.14
10.18
10.06
10.18
9.63
5,626,900
Apr 14, 2026
10.14
10.20
10.02
10.12
9.57
5,727,900
Apr 13, 2026
9.84
10.09
9.80
10.09
9.55
5,724,500
Apr 10, 2026
9.90
9.94
9.85
9.94
9.40
4,308,600
Apr 9, 2026
9.76
10.01
9.76
9.91
9.38
6,075,100
Apr 8, 2026
9.81
9.85
9.64
9.79
9.26
8,411,800
Apr 7, 2026
9.62
9.67
9.42
9.50
8.99
8,320,500
Apr 6, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
9.38
9.66
9.37
9.64
9.12
8,663,200
Apr 2, 2026
9.33
9.64
9.26
9.63
8.87
8,459,400
Apr 1, 2026
9.52
9.55
9.41
9.47
8.73
8,026,200
Mar 31, 2026
9.29
9.51
9.27
9.48
8.74
8,209,800
Mar 30, 2026
9.19
9.30
9.14
9.19
8.47
7,557,100
Mar 27, 2026
9.23
9.33
9.11
9.14
8.42
9,048,500
Mar 26, 2026
9.12
9.33
9.11
9.31
8.58
10,208,700
Mar 25, 2026
9.25
9.42
9.17
9.24
8.51
11,418,300
Mar 24, 2026
8.94
9.19
8.91
9.14
8.42
12,080,200
Mar 23, 2026
8.77
9.14
8.65
9.06
8.35
19,969,500
Mar 20, 2026
9.02
9.05
8.43
8.77
8.08
121,899,500
Mar 19, 2026
9.05
9.18
8.97
9.03
8.32
16,094,300
Mar 18, 2026
9.29
9.34
9.05
9.06
8.35
10,765,400
Mar 17, 2026
9.48
9.61
9.34
9.36
8.63
9,354,500
Mar 16, 2026
9.62
9.68
9.36
9.39
8.65
8,513,900
Mar 13, 2026
9.71
9.77
9.44
9.45
8.71
8,773,200
Mar 12, 2026
9.79
9.82
9.58
9.60
8.85
11,484,200
Mar 11, 2026
9.91
9.99
9.81
9.87
9.10
9,883,500
Mar 10, 2026
9.85
10.04
9.74
9.93
9.15
15,362,300
Mar 9, 2026
9.67
9.91
9.59
9.84
9.07
16,755,000
Mar 6, 2026
9.68
9.71
9.41
9.65
8.89
7,700,800
Mar 5, 2026
9.70
9.92
9.65
9.78
9.01
12,421,000
Mar 4, 2026
10.03
10.10
9.73
9.76
8.99
12,655,300
Mar 3, 2026
9.90
10.09
9.81
9.95
9.17
9,254,600
Mar 2, 2026
9.90
10.18
9.75
10.09
9.30
11,614,000
Feb 27, 2026
10.35
10.35
10.03
10.05
9.26
12,748,300
Feb 26, 2026
10.27
10.42
10.22
10.40
9.58
7,822,600
Feb 25, 2026
10.15
10.24
10.00
10.22
9.42
7,141,200
Feb 24, 2026
10.02
10.16
9.86
10.15
9.35
10,429,000
Feb 23, 2026
10.45
10.53
10.00
10.01
9.22
10,618,100
Feb 20, 2026
10.58
10.61
10.45
10.45
9.63
7,164,600
Feb 19, 2026
10.60
10.64
10.45
10.58
9.75
7,953,900
Feb 18, 2026
10.62
10.76
10.55
10.62
9.79
6,966,700
Feb 17, 2026
10.59
10.64
10.40
10.60
9.77
6,724,700
Feb 13, 2026
10.60
10.72
10.44
10.57
9.74
5,761,600
Feb 12, 2026
10.75
10.85
10.43
10.57
9.74
9,427,000
Feb 11, 2026
10.70
10.80
10.66
10.70
9.86
6,775,100
Feb 10, 2026
10.72
10.76
10.63
10.67
9.83
8,788,000
Feb 9, 2026
10.67
10.78
10.53
10.65
9.81
8,541,000
Feb 6, 2026
10.79
10.87
10.66
10.73
9.89
8,288,500
Feb 5, 2026
10.70
10.84
10.64
10.74
9.90
10,610,600
Feb 4, 2026
10.96
11.03
10.59
10.78
9.93
13,977,300
Feb 3, 2026
11.24
11.56
10.91
10.95
10.09
19,065,900
Feb 2, 2026
10.90
10.92
10.67
10.80
9.95
18,816,900
Jan 30, 2026
11.78
11.82
10.73
10.94
10.08
26,307,600
Jan 29, 2026
11.99
12.06
11.81
11.92
10.98
8,784,000
Jan 28, 2026
12.08
12.15
11.89
11.90
10.97
7,423,200
Jan 27, 2026
11.97
12.06
11.94
12.06
11.11
6,345,200
Jan 26, 2026
11.77
12.00
11.69
11.99
11.05
7,861,500
Jan 23, 2026
11.90
11.91
11.64
11.78
10.86
6,705,300
Jan 22, 2026
11.75
12.04
11.73
11.92
10.98
8,128,600
Jan 21, 2026
11.59
11.77
11.53
11.75
10.83
8,684,700
Jan 20, 2026
11.66
11.66
11.48
11.57
10.66
9,617,400
Jan 16, 2026
11.35
11.81
11.34
11.76
10.84
12,190,700
Jan 15, 2026
11.19
11.41
11.10
11.35
10.46
12,200,100
Jan 14, 2026
11.20
11.25
11.05
11.20
10.32
8,259,400
Jan 13, 2026
11.40
11.43
11.15
11.20
10.32
5,786,200
Jan 12, 2026
11.49
11.51
11.36
11.40
10.50
7,284,300
Jan 9, 2026
11.52
11.70
11.51
11.57
10.66
11,366,400
Jan 8, 2026
11.18
11.51
11.14
11.39
10.50
8,614,400
Jan 7, 2026
11.15
11.17
11.05
11.15
10.27
7,340,200
Jan 6, 2026
11.15
11.19
10.97
11.15
10.27
12,912,800
Jan 5, 2026
10.94
11.18
10.88
11.15
10.27
11,939,300
Jan 2, 2026
10.91
11.07
10.83
10.98
10.12
6,578,200
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.88
10.96
10.82
10.90
10.04
8,299,500
Dec 30, 2025
11.06
11.11
11.05
11.07
9.97
4,550,800
Dec 29, 2025
11.16
11.19
11.03
11.07
9.97
8,943,800
Dec 26, 2025
11.16
11.22
11.11
11.16
10.05
3,288,100
Dec 24, 2025
11.09
11.17
11.08
11.16
10.05
7,659,100
Dec 23, 2025
11.15
11.19
11.03
11.05
9.95
5,115,900
Dec 22, 2025
11.18
11.21
11.10
11.14
10.03
4,173,600
Dec 19, 2025
11.23
11.29
11.17
11.17
10.06
9,517,300
Dec 18, 2025
11.15
11.33
11.15
11.23
10.11
4,502,900
Dec 17, 2025
11.06
11.28
11.06
11.15
10.04
4,958,300
Dec 16, 2025
11.20
11.21
11.02
11.04
9.94
4,728,400
Dec 15, 2025
11.17
11.23
11.14
11.19
10.08
4,553,700
Dec 12, 2025
11.20
11.24
11.08
11.11
10.01
5,615,500
Dec 11, 2025
11.22
11.32
11.11
11.14
10.03
6,140,200
Dec 10, 2025
11.05
11.23
11.03
11.21
10.10
5,102,500
Dec 9, 2025
11.05
11.18
10.98
11.02
9.93
8,223,700
Dec 8, 2025
11.33
11.33
11.05
11.07
9.97
5,744,300
Dec 5, 2025
11.35
11.45
11.31
11.34
10.21
3,803,800
Dec 4, 2025
11.45
11.48
11.28
11.36
10.23
3,341,200
Dec 3, 2025
11.34
11.45
11.33
11.42
10.29
5,103,400
Dec 2, 2025
11.45
11.46
11.26
11.33
10.20
5,918,800
Dec 1, 2025
11.44
11.52
11.39
11.45
10.31
4,310,100
Nov 28, 2025
11.54
11.58
11.47
11.49
10.35
2,373,500
Nov 26, 2025
11.40
11.61
11.36
11.52
10.38
5,101,700
Nov 25, 2025
11.08
11.42
11.08
11.39
10.26
5,080,700
Nov 24, 2025
11.07
11.09
10.98
11.02
9.93
5,544,500
Nov 21, 2025
10.83
11.06
10.81
11.03
9.93
6,849,100
Nov 20, 2025
10.90
10.97
10.78
10.79
9.72
6,516,700
Nov 19, 2025
10.90
10.91
10.77
10.84
9.76
4,587,200
Nov 18, 2025
10.82
10.89
10.72
10.87
9.79
7,102,400
Nov 17, 2025
11.12
11.15
10.85
10.86
9.78
5,315,500
Nov 14, 2025
11.15
11.16
11.04
11.12
10.02
4,119,500
Nov 13, 2025
11.22
11.31
11.14
11.15
10.04
3,895,300
Nov 12, 2025
11.15
11.28
11.13
11.24
10.12
6,713,300
Nov 11, 2025
11.10
11.19
11.09
11.14
10.03
5,445,100
Nov 10, 2025
11.03
11.08
10.96
11.05
9.95
5,538,800
Nov 7, 2025
10.90
11.03
10.82
11.03
9.93
8,326,600
Nov 6, 2025
11.14
11.18
10.95
10.96
9.87
5,837,100
Nov 5, 2025
10.98
11.12
10.95
11.11
10.01
6,696,100
Nov 4, 2025
11.06
11.06
10.90
10.99
9.90
10,820,000
Nov 3, 2025
10.97
11.09
10.85
11.07
9.97
9,078,500
Oct 31, 2025
10.99
11.03
10.87
10.97
9.88
8,479,600
