NYSE - Delayed Quote
USD
Rithm Capital Corp. (RITM-PA)
25.07
+0.07
(+0.27%)
At close: October 30 at 4:00:03 PM EDT
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
25.10
25.10
25.00
25.07
25.07
19,997
Oct 30, 2026
0.626383
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
25.61
25.65
25.61
25.63
25.00
6,249
Oct 28, 2026
25.64
25.64
25.58
25.60
24.97
15,020
Oct 27, 2026
25.56
25.64
25.56
25.60
24.97
4,177
Oct 26, 2026
25.64
25.64
25.57
25.59
24.96
3,659
Oct 23, 2026
25.64
25.64
25.57
25.62
24.99
4,305
Oct 22, 2026
25.58
25.63
25.50
25.63
25.00
13,849
Oct 21, 2026
25.47
25.61
25.44
25.56
24.94
6,355
Oct 20, 2026
25.46
25.52
25.28
25.52
24.90
16,461
Oct 19, 2026
25.52
25.52
25.39
25.39
24.77
4,210
Oct 16, 2026
25.46
25.59
25.45
25.51
24.88
6,470
Oct 15, 2026
25.41
25.60
25.33
25.52
24.89
15,085
Oct 14, 2026
25.41
25.44
25.19
25.25
24.64
28,085
Oct 13, 2026
25.40
25.50
25.40
25.40
24.78
8,316
Oct 12, 2026
25.45
25.45
25.39
25.39
24.77
7,498
Oct 9, 2026
25.53
25.53
25.49
25.49
24.87
3,778
Oct 8, 2026
25.37
25.46
25.37
25.46
24.84
9,041
Oct 7, 2026
25.53
25.65
25.40
25.45
24.83
20,581
Oct 6, 2026
25.55
25.63
25.51
25.56
24.93
9,111
Oct 5, 2026
25.54
25.61
25.46
25.51
24.89
22,997
Oct 2, 2026
25.50
25.67
25.50
25.56
24.94
16,088
Oct 1, 2026
25.60
25.62
25.50
25.56
24.94
8,602
Sep 30, 2026
25.52
25.67
25.40
25.61
24.98
28,892
Sep 29, 2026
25.40
25.56
25.40
25.50
24.88
8,181
Sep 28, 2026
25.40
25.50
25.40
25.45
24.83
12,039
Sep 25, 2026
25.52
25.55
25.36
25.38
24.76
12,842
Sep 24, 2026
25.36
25.47
25.36
25.43
24.81
8,235
Sep 23, 2026
25.41
25.52
25.30
25.36
24.74
18,882
Sep 22, 2026
25.41
25.52
25.41
25.51
24.89
15,300
Sep 21, 2026
25.39
25.50
25.39
25.46
24.84
14,536
Sep 18, 2026
25.36
25.50
25.36
25.44
24.82
7,518
Sep 17, 2026
25.38
25.48
25.38
25.44
24.82
5,954
Sep 16, 2026
25.40
25.40
25.34
25.40
24.78
3,998
Sep 15, 2026
25.42
25.42
25.32
25.33
24.72
10,112
Sep 14, 2026
25.44
25.44
25.31
25.34
24.72
11,540
Sep 11, 2026
25.40
25.40
25.33
25.33
24.71
2,184
Sep 10, 2026
25.39
25.40
25.35
25.37
24.75
2,305
Sep 9, 2026
25.35
25.42
25.35
25.39
24.77
3,105
Sep 8, 2026
25.48
25.48
25.35
25.44
24.82
11,170
Sep 4, 2026
25.46
25.49
25.37
25.48
24.86
5,051
Sep 3, 2026
25.38
25.49
25.38
25.46
24.84
4,941
Sep 2, 2026
25.38
25.45
25.35
25.38
24.76
7,075
Sep 1, 2026
25.48
25.53
25.33
25.38
24.76
7,150
Aug 31, 2026
25.53
25.59
25.42
25.52
24.90
6,878
Aug 28, 2026
25.59
25.59
25.53
25.55
24.93
6,357
Aug 27, 2026
25.49
25.56
25.49
25.55
24.93
3,011
Aug 26, 2026
25.52
25.56
25.49
25.56
24.93
5,501
Aug 25, 2026
25.45
25.59
25.45
25.59
24.96
6,760
Aug 24, 2026
25.42
25.52
25.42
25.52
24.90
10,276
Aug 21, 2026
25.49
25.49
25.42
25.43
24.81
9,100
Aug 20, 2026
25.51
25.56
25.39
25.39
24.77
14,420
Aug 19, 2026
25.59
25.59
25.51
25.51
24.89
9,151
Aug 18, 2026
25.59
25.60
25.54
25.59
24.96
7,730
Aug 17, 2026
25.56
25.58
25.48
25.48
24.86
20,223
Aug 14, 2026
25.55
25.58
25.53
25.53
24.91
8,635
Aug 13, 2026
25.46
25.59
25.46
25.55
24.93
3,742
Aug 12, 2026
25.45
25.55
25.45
25.50
24.88
5,431
Aug 11, 2026
25.40
25.46
25.36
25.46
24.84
11,279
Aug 10, 2026
25.33
25.48
25.33
25.48
24.86
6,565
Aug 7, 2026
25.37
25.40
25.33
25.33
24.71
8,950
Aug 6, 2026
25.32
25.34
25.31
25.32
24.70
5,663
Aug 5, 2026
25.21
25.36
25.21
25.31
24.70
10,217
Aug 4, 2026
25.16
25.32
25.16
25.27
24.65
12,506
Aug 3, 2026
25.18
25.24
25.09
25.15
24.54
29,073
Jul 31, 2026
0.62066
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
25.18
25.26
25.12
25.24
24.62
50,691
Jul 30, 2026
25.57
25.74
25.57
25.74
24.51
10,598
Jul 29, 2026
25.57
25.70
25.57
25.65
24.42
9,359
Jul 28, 2026
25.61
25.68
25.57
25.65
24.42
12,985
Jul 27, 2026
25.54
25.62
25.45
25.62
24.39
10,085
Jul 24, 2026
25.54
25.54
25.41
25.46
24.24
8,624
Jul 23, 2026
25.41
25.49
25.36
25.40
24.18
28,822
Jul 22, 2026
25.46
25.48
25.43
25.45
24.23
28,225
Jul 21, 2026
25.63
25.63
25.36
25.49
24.27
25,460
Jul 20, 2026
25.76
25.76
25.50
25.55
24.32
25,481
Jul 17, 2026
25.85
25.85
25.72
25.72
24.49
3,485
Jul 16, 2026
25.73
25.79
25.60
25.73
24.50
12,915
Jul 15, 2026
25.60
25.72
25.54
25.66
24.43
12,443
Jul 14, 2026
25.61
25.64
25.48
25.58
24.35
5,642
Jul 13, 2026
25.65
25.65
25.58
25.58
24.36
5,964
Jul 10, 2026
25.70
25.75
25.60
25.61
24.38
1,851
Jul 9, 2026
25.56
25.70
25.56
25.66
24.43
6,854
Jul 8, 2026
25.53
25.72
25.53
25.70
24.47
23,000
Jul 7, 2026
25.50
25.59
25.50
25.58
24.35
6,602
Jul 6, 2026
25.44
25.58
25.44
25.50
24.28
6,260
Jul 2, 2026
25.54
25.54
25.36
25.44
24.22
8,744
Jul 1, 2026
25.55
25.55
25.42
25.53
24.31
5,217
Jun 30, 2026
25.48
25.60
25.34
25.50
24.28
82,855
Jun 29, 2026
25.43
25.50
25.41
25.42
24.20
26,091
Jun 26, 2026
25.36
25.44
25.30
25.44
24.22
9,402
Jun 25, 2026
25.35
25.35
25.28
25.30
24.09
17,624
Jun 24, 2026
25.33
25.35
25.31
25.35
24.13
6,802
Jun 23, 2026
25.30
25.33
25.29
25.33
24.12
6,427
Jun 22, 2026
25.35
25.35
25.30
25.33
24.12
13,273
Jun 18, 2026
25.35
25.35
25.33
25.33
24.12
15,542
Jun 17, 2026
25.30
25.34
25.30
25.32
24.11
7,504
Jun 16, 2026
25.35
25.35
25.30
25.30
24.09
3,447
Jun 15, 2026
25.25
25.34
25.25
25.28
24.07
6,630
Jun 12, 2026
25.21
25.28
25.21
25.23
24.02
7,577
Jun 11, 2026
25.25
25.27
25.21
25.24
24.03
8,937
Jun 10, 2026
25.25
25.29
25.25
25.29
24.07
1,854
Jun 9, 2026
25.25
25.28
25.25
25.25
24.04
2,332
Jun 8, 2026
25.26
25.34
25.26
25.32
24.11
7,445
Jun 5, 2026
25.35
25.35
25.26
25.27
24.06
34,591
Jun 4, 2026
25.29
25.35
25.29
25.33
24.12
1,940
Jun 3, 2026
25.28
25.35
25.28
25.32
24.11
3,829
Jun 2, 2026
25.26
25.34
25.25
25.31
24.09
5,336
Jun 1, 2026
25.28
25.33
25.25
25.33
24.12
5,101
May 29, 2026
25.35
25.35
25.25
25.25
24.04
19,885
May 28, 2026
25.35
25.42
25.35
25.35
24.13
6,107
May 27, 2026
25.35
25.45
25.35
25.38
24.16
2,427
May 26, 2026
25.35
25.41
25.30
25.41
24.19
6,490
May 22, 2026
25.39
25.39
25.30
25.35
24.13
2,185
May 21, 2026
25.32
25.40
25.32
25.40
24.18
9,393
May 20, 2026
25.26
25.34
25.25
25.29
24.08
10,467
May 19, 2026
25.31
25.31
25.25
25.29
24.08
6,565
May 18, 2026
25.29
25.33
25.25
25.31
24.10
11,462
May 15, 2026
25.31
25.33
25.25
25.28
24.07
23,564
May 14, 2026
25.29
25.32
25.21
25.28
24.07
10,898
May 13, 2026
25.26
25.34
25.26
25.29
24.08
7,451
May 12, 2026
25.24
25.34
25.16
25.32
24.11
20,865
May 11, 2026
25.33
25.33
25.14
25.29
24.08
11,275
May 8, 2026
25.18
25.25
25.08
25.25
24.04
48,203
May 7, 2026
25.26
25.34
25.18
25.18
23.97
19,833
May 6, 2026
25.29
25.34
25.26
25.34
24.12
22,547
May 5, 2026
25.27
25.31
25.25
25.30
24.08
14,484
May 4, 2026
25.23
25.27
25.17
25.27
24.06
17,726
May 1, 2026
0.600511
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
25.35
25.35
25.21
25.27
24.06
26,872
Apr 30, 2026
25.71
25.77
25.71
25.77
23.96
11,196
Apr 29, 2026
25.62
25.71
25.62
25.71
23.91
4,527
Apr 28, 2026
25.66
25.68
25.60
25.67
23.87
5,456
Apr 27, 2026
24.99
25.73
24.99
25.73
23.93
24,065
Apr 24, 2026
25.77
25.79
25.48
25.50
23.71
40,539
Apr 23, 2026
25.81
25.87
25.78
25.78
23.98
13,281
Apr 22, 2026
25.65
25.83
25.65
25.80
23.99
15,791
Apr 21, 2026
25.75
25.80
25.71
25.71
23.91
17,155
Apr 20, 2026
25.57
25.77
25.57
25.76
23.95
19,930
Apr 17, 2026
25.60
25.67
25.59
25.65
23.85
10,022
Apr 16, 2026
25.56
25.61
25.50
25.58
23.79
10,664
Apr 15, 2026
25.50
25.56
25.50
25.52
23.73
8,225
Apr 14, 2026
25.54
25.56
25.48
25.48
23.69
14,712
Apr 13, 2026
25.45
25.54
25.45
25.45
23.66
12,973
Apr 10, 2026
25.45
25.52
25.35
25.50
23.71
22,880
Apr 9, 2026
25.27
25.51
25.27
25.50
23.71
18,152
Apr 8, 2026
25.25
25.32
25.17
25.27
23.50
-
Apr 7, 2026
25.15
25.27
25.15
25.21
23.44
18,374
Apr 6, 2026
25.06
25.29
25.06
25.13
23.37
16,159
Apr 2, 2026
24.80
25.35
24.80
25.09
23.33
29,868
Apr 1, 2026
24.70
24.90
24.70
24.85
23.11
7,471
Mar 31, 2026
24.79
24.88
24.69
24.76
23.02
7,934
Mar 30, 2026
24.52
24.96
24.52
24.66
22.93
13,799
Mar 27, 2026
24.60
24.60
24.48
24.52
22.80
26,770
Mar 26, 2026
24.72
24.81
24.57
24.62
22.89
16,396
Mar 25, 2026
24.68
24.74
24.64
24.74
23.00
10,481
Mar 24, 2026
24.45
24.65
24.45
24.65
22.92
57,024
Mar 23, 2026
24.75
24.78
24.55
24.67
22.94
31,998
Mar 20, 2026
24.95
24.97
24.65
24.65
22.92
32,826
Mar 19, 2026
25.01
25.04
24.92
25.03
23.27
24,421
Mar 18, 2026
25.10
25.10
25.05
25.06
23.30
13,237
Mar 17, 2026
25.06
25.18
25.06
25.10
23.34
11,183
Mar 16, 2026
25.26
25.26
25.05
25.12
23.36
33,063
Mar 13, 2026
25.25
25.33
25.24
25.27
23.50
3,121
Mar 12, 2026
25.20
25.26
25.20
25.22
23.45
3,041
Mar 11, 2026
25.37
25.41
25.20
25.22
23.45
8,893
Mar 10, 2026
25.32
25.48
25.32
25.38
23.60
4
Mar 9, 2026
25.46
25.46
25.27
25.36
23.58
4
Mar 6, 2026
25.35
25.41
25.33
25.38
23.60
4
Mar 5, 2026
25.40
25.59
25.40
25.40
23.62
4
Mar 4, 2026
25.41
25.48
25.41
25.43
23.64
4
Mar 3, 2026
25.33
25.50
25.33
25.45
23.66
4
Mar 2, 2026
25.42
25.53
25.42
25.47
23.68
4
Feb 27, 2026
25.52
25.52
25.35
25.42
23.64
4
Feb 26, 2026
25.48
25.54
25.48
25.51
23.72
9,372
Feb 25, 2026
25.48
25.52
25.48
25.49
23.70
4
Feb 24, 2026
25.54
25.54
25.48
25.48
23.69
4
Feb 23, 2026
25.48
25.53
25.48
25.50
23.71
4
Feb 20, 2026
25.49
25.55
25.49
25.50
23.72
13,374
Feb 19, 2026
25.50
25.58
25.50
25.56
23.77
3,930
Feb 18, 2026
25.57
25.59
25.47
25.50
23.71
5,414
Feb 17, 2026
25.47
25.59
25.45
25.46
23.67
29,071
Feb 13, 2026
25.42
25.49
25.33
25.49
23.70
9,883
Feb 12, 2026
25.43
25.44
25.35
25.38
23.60
6,178
Feb 11, 2026
25.31
25.44
25.27
25.44
23.66
13,668
Feb 10, 2026
25.25
25.37
25.25
25.35
23.57
2,544
Feb 9, 2026
25.28
25.31
25.23
25.29
23.52
23,026
Feb 6, 2026
25.31
25.38
25.21
25.38
23.60
27,531
Feb 5, 2026
25.25
25.38
25.25
25.30
23.53
9,533
Feb 4, 2026
25.29
25.45
25.26
25.38
23.60
22,921
Feb 3, 2026
25.20
25.36
25.20
25.35
23.57
24,620
Feb 2, 2026
25.14
25.23
25.14
25.20
23.43
17,639
Jan 30, 2026
0.633485
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.26
25.27
24.95
25.20
23.43
68,774
Jan 29, 2026
25.80
25.81
25.74
25.77
23.37
6,573
Jan 28, 2026
25.81
25.81
25.73
25.76
23.36
14,029
Jan 27, 2026
25.75
25.80
25.74
25.78
23.38
4,444
Jan 26, 2026
25.80
25.83
25.78
25.81
23.41
17,844
Jan 23, 2026
25.78
25.81
25.75
25.78
23.38
16,405
Jan 22, 2026
25.72
25.80
25.72
25.73
23.34
4,899
Jan 21, 2026
25.60
25.73
25.60
25.66
23.27
3,858
Jan 20, 2026
25.65
25.68
25.57
25.61
23.23
21,722
Jan 16, 2026
25.71
25.71
25.67
25.68
23.29
5,224
Jan 15, 2026
25.61
25.68
25.61
25.66
23.28
8,461
Jan 14, 2026
25.70
25.70
25.60
25.63
23.24
14,041
Jan 13, 2026
25.68
25.73
25.61
25.66
23.27
13,605
Jan 12, 2026
25.66
25.68
25.63
25.68
23.29
9,884
Jan 9, 2026
25.71
25.74
25.68
25.68
23.29
12,258
Jan 8, 2026
25.72
25.73
25.61
25.67
23.28
5,904
Jan 7, 2026
25.73
25.73
25.65
25.72
23.33
1,722
Jan 6, 2026
25.61
25.72
25.61
25.66
23.27
8,911
Jan 5, 2026
25.57
25.66
25.57
25.60
23.22
10,960
Jan 2, 2026
25.58
25.58
25.48
25.56
23.18
8,260
Dec 31, 2025
25.54
25.58
25.50
25.57
23.19
13,404
Dec 30, 2025
25.44
25.53
25.44
25.51
23.14
4,726
Dec 29, 2025
25.52
25.52
25.45
25.51
23.14
5,049
Dec 26, 2025
25.52
25.55
25.45
25.49
23.12
3,508
Dec 24, 2025
25.40
25.48
25.40
25.48
23.11
2,101
Dec 23, 2025
25.48
25.48
25.41
25.42
23.06
8,281
Dec 22, 2025
25.42
25.47
25.41
25.45
23.08
6,752
Dec 19, 2025
25.46
25.46
25.42
25.42
23.06
2,727
Dec 18, 2025
25.41
25.46
25.41
25.43
23.06
5,297
Dec 17, 2025
25.45
25.45
25.34
25.42
23.06
16,585
Dec 16, 2025
25.37
25.42
25.30
25.32
22.97
5,142
Dec 15, 2025
25.38
25.38
25.28
25.31
22.96
6,845
Dec 12, 2025
25.32
25.45
25.32
25.39
23.02
6,065
Dec 11, 2025
25.32
25.39
25.30
25.38
23.02
4,201
Dec 10, 2025
25.26
25.31
25.26
25.30
22.95
7,531
Dec 9, 2025
25.26
25.30
25.26
25.28
22.93
10,205
Dec 8, 2025
25.26
25.30
25.26
25.29
22.93
8,597
Dec 5, 2025
25.28
25.30
25.25
25.28
22.93
9,456
Dec 4, 2025
25.29
25.30
25.28
25.28
22.93
7,019
Dec 3, 2025
25.31
25.31
25.28
25.29
22.94
5,142
Dec 2, 2025
25.25
25.32
25.24
25.28
22.93
11,220
Dec 1, 2025
25.25
25.27
25.23
25.25
22.90
8,957
Nov 28, 2025
25.24
25.27
25.23
25.27
22.92
7,583
Nov 26, 2025
25.27
25.32
25.23
25.31
22.96
16,264
Nov 25, 2025
25.27
25.33
25.25
25.33
22.97
11,467
Nov 24, 2025
25.33
25.33
25.20
25.32
22.97
11,460
Nov 21, 2025
25.22
25.28
25.19
25.28
22.93
26,868
Nov 20, 2025
25.27
25.29
25.20
25.22
22.87
14,296
Nov 19, 2025
25.23
25.33
25.22
25.25
22.90
7,634
Nov 18, 2025
25.34
25.34
25.25
25.26
22.91
12,359
Nov 17, 2025
25.45
25.45
25.28
25.28
22.93
13,866
Nov 14, 2025
25.50
25.50
25.35
25.35
22.99
8,801
Nov 13, 2025
25.39
25.41
25.29
25.40
23.04
10,765
Nov 12, 2025
25.35
25.48
25.32
25.48
23.11
9,840
Nov 11, 2025
25.36
25.36
25.28
25.31
22.95
11,151
Nov 10, 2025
25.28
25.36
25.28
25.36
23.00
2,631
Nov 7, 2025
25.28
25.44
25.28
25.36
23.00
9,244
Nov 6, 2025
25.38
25.40
25.25
25.28
22.93
4,890
Nov 5, 2025
25.32
25.42
25.32
25.35
22.99
2,504
Nov 4, 2025
25.29
25.39
25.25
25.34
22.98
7,781
Nov 3, 2025
25.33
25.40
25.26
25.29
22.94
17,241
Oct 31, 2025
0.656458
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
25.34
25.35
25.24
25.35
22.99
23,252
