NYSE - Delayed Quote
USD
Rithm Capital Corp. (RITM-PC)
23.66
-0.07
(-0.28%)
At close: October 30 at 4:00:03 PM EDT
23.66
0.00
(0.00%)
After hours: October 30 at 4:00:11 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
23.88
24.00
23.63
23.66
23.66
51,796
Oct 30, 2026
0.573163
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
24.35
24.48
24.26
24.30
23.73
22,332
Oct 28, 2026
24.45
24.51
24.28
24.35
23.78
22,874
Oct 27, 2026
24.43
24.47
24.35
24.47
23.89
15,490
Oct 26, 2026
24.46
24.63
24.36
24.43
23.85
25,653
Oct 23, 2026
24.54
24.68
24.43
24.48
23.90
47,555
Oct 22, 2026
24.64
24.65
24.47
24.50
23.92
23,121
Oct 21, 2026
24.45
24.58
24.38
24.55
23.97
80,235
Oct 20, 2026
24.35
24.47
24.26
24.43
23.85
33,208
Oct 19, 2026
24.56
24.56
24.27
24.35
23.78
9,869
Oct 16, 2026
24.59
24.59
24.33
24.43
23.85
34,425
Oct 15, 2026
24.25
24.66
24.25
24.49
23.91
17,616
Oct 14, 2026
24.49
24.62
24.18
24.26
23.69
37,750
Oct 13, 2026
24.63
24.67
24.50
24.52
23.94
9,873
Oct 12, 2026
24.54
24.58
24.41
24.53
23.95
15,357
Oct 9, 2026
24.57
24.62
24.50
24.57
23.99
15,335
Oct 8, 2026
24.52
24.54
24.39
24.47
23.89
71,004
Oct 7, 2026
24.69
24.74
24.47
24.48
23.90
26,040
Oct 6, 2026
24.78
24.78
24.67
24.71
24.13
18,307
Oct 5, 2026
24.64
24.66
24.55
24.66
24.08
24,406
Oct 2, 2026
24.62
24.80
24.62
24.65
24.07
29,251
Oct 1, 2026
24.59
24.73
24.50
24.67
24.09
29,217
Sep 30, 2026
24.49
24.59
24.39
24.59
24.01
40,186
Sep 29, 2026
24.38
24.50
24.32
24.37
23.80
28,823
Sep 28, 2026
24.48
24.48
24.22
24.30
23.73
51,926
Sep 25, 2026
24.53
24.60
24.22
24.36
23.79
49,174
Sep 24, 2026
24.66
24.70
24.51
24.51
23.93
22,358
Sep 23, 2026
24.72
24.91
24.56
24.56
23.98
32,099
Sep 22, 2026
24.78
24.78
24.72
24.75
24.17
17,520
Sep 21, 2026
24.76
24.80
24.68
24.75
24.17
25,433
Sep 18, 2026
24.75
24.82
24.68
24.68
24.10
21,203
Sep 17, 2026
24.83
24.83
24.62
24.74
24.16
23,679
Sep 16, 2026
24.57
24.70
24.57
24.67
24.09
22,554
Sep 15, 2026
24.81
24.81
24.59
24.69
24.11
52,532
Sep 14, 2026
24.73
24.77
24.69
24.73
24.15
23,098
Sep 11, 2026
24.80
24.88
24.71
24.77
24.19
27,467
Sep 10, 2026
24.77
24.87
24.73
24.74
24.16
21,452
Sep 9, 2026
24.89
24.94
24.76
24.77
24.19
42,065
Sep 8, 2026
24.97
24.98
24.82
24.87
24.28
29,675
Sep 4, 2026
24.93
25.01
24.83
24.83
24.24
30,814
Sep 3, 2026
24.97
24.97
24.90
24.92
24.33
17,772
Sep 2, 2026
24.83
24.95
24.75
24.88
24.29
29,462
Sep 1, 2026
24.84
24.92
24.84
24.88
24.29
39,447
Aug 31, 2026
24.98
25.01
24.76
24.84
24.25
34,061
Aug 28, 2026
24.98
25.00
24.92
24.92
24.33
16,923
Aug 27, 2026
24.98
25.03
24.95
24.98
24.39
57,628
Aug 26, 2026
24.92
25.00
24.90
25.00
24.41
43,617
Aug 25, 2026
24.92
24.93
24.87
24.92
24.33
17,588
Aug 24, 2026
24.78
24.90
24.76
24.87
24.28
26,318
Aug 21, 2026
24.83
24.84
24.75
24.83
24.24
32,609
Aug 20, 2026
24.96
24.96
24.61
24.76
24.18
36,033
Aug 19, 2026
25.00
25.00
24.83
24.97
24.38
57,031
Aug 18, 2026
24.93
24.96
24.89
24.95
24.36
19,339
Aug 17, 2026
24.93
24.97
24.83
24.95
24.36
34,213
Aug 14, 2026
24.87
24.99
24.84
24.86
24.27
30,225
Aug 13, 2026
24.82
24.90
24.82
24.87
24.28
9,442
Aug 12, 2026
24.81
24.85
24.80
24.84
24.25
12,449
Aug 11, 2026
24.75
24.80
24.71
24.77
24.19
12,302
Aug 10, 2026
24.71
24.83
24.71
24.77
24.19
19,810
Aug 7, 2026
24.65
24.87
24.65
24.75
24.17
33,728
Aug 6, 2026
24.71
24.72
24.69
24.70
24.12
15,817
Aug 5, 2026
24.79
24.79
24.68
24.78
24.20
111,332
Aug 4, 2026
24.52
24.65
24.52
24.62
24.04
34,381
Aug 3, 2026
24.60
24.60
24.48
24.60
24.02
45,028
Jul 31, 2026
0.567441
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.48
24.52
24.44
24.49
23.91
49,221
Jul 30, 2026
24.84
24.90
24.84
24.90
23.76
23,815
Jul 29, 2026
24.82
24.88
24.82
24.85
23.71
24,285
Jul 28, 2026
24.71
24.82
24.71
24.81
23.67
14,111
Jul 27, 2026
24.66
24.72
24.65
24.72
23.59
34,344
Jul 24, 2026
24.70
24.70
24.63
24.66
23.53
6,289
Jul 23, 2026
24.72
24.72
24.59
24.61
23.48
25,594
Jul 22, 2026
24.68
24.68
24.60
24.63
23.50
22,250
Jul 21, 2026
24.75
24.75
24.59
24.68
23.55
23,963
Jul 20, 2026
24.84
24.84
24.67
24.76
23.63
22,426
Jul 17, 2026
24.83
24.87
24.78
24.78
23.64
10,889
Jul 16, 2026
24.84
24.85
24.76
24.82
23.68
8,915
Jul 15, 2026
24.85
24.85
24.78
24.82
23.68
14,974
Jul 14, 2026
24.70
24.83
24.70
24.78
23.65
14,970
Jul 13, 2026
24.75
24.79
24.71
24.71
23.58
8,860
Jul 10, 2026
24.74
24.77
24.68
24.72
23.59
37,239
Jul 9, 2026
24.68
24.78
24.67
24.71
23.58
16,371
Jul 8, 2026
24.71
24.78
24.61
24.75
23.62
17,479
Jul 7, 2026
24.67
24.79
24.66
24.72
23.59
17,837
Jul 6, 2026
24.51
24.71
24.50
24.67
23.54
17,797
Jul 2, 2026
24.41
24.45
24.36
24.43
23.31
10,877
Jul 1, 2026
24.23
24.38
24.14
24.32
23.21
63,971
Jun 30, 2026
24.45
24.50
24.03
24.03
22.93
272,661
Jun 29, 2026
24.44
24.55
24.40
24.45
23.33
30,498
Jun 26, 2026
24.49
24.50
24.45
24.48
23.36
15,775
Jun 25, 2026
24.49
24.53
24.43
24.51
23.39
32,571
Jun 24, 2026
24.55
24.61
24.48
24.49
23.37
21,718
Jun 23, 2026
24.52
24.61
24.50
24.55
23.42
13,746
Jun 22, 2026
24.65
24.66
24.50
24.52
23.40
28,611
Jun 18, 2026
24.61
24.64
24.58
24.58
23.45
15,569
Jun 17, 2026
24.59
24.59
24.51
24.57
23.44
6,180
Jun 16, 2026
24.52
24.58
24.52
24.52
23.40
12,106
Jun 15, 2026
24.58
24.63
24.54
24.54
23.42
11,579
Jun 12, 2026
24.43
24.55
24.43
24.50
23.38
42,726
Jun 11, 2026
24.40
24.52
24.38
24.48
23.36
19,673
Jun 10, 2026
24.52
24.58
24.44
24.49
23.37
12,530
Jun 9, 2026
24.41
24.49
24.41
24.47
23.35
14,989
Jun 8, 2026
24.50
24.57
24.36
24.40
23.28
34,160
Jun 5, 2026
24.46
24.52
24.43
24.46
23.34
15,972
Jun 4, 2026
24.46
24.54
24.46
24.48
23.36
10,731
Jun 3, 2026
24.54
24.54
24.45
24.50
23.38
18,336
Jun 2, 2026
24.64
24.64
24.51
24.54
23.42
13,745
Jun 1, 2026
24.57
24.65
24.43
24.65
23.52
16,136
May 29, 2026
24.53
24.60
24.53
24.57
23.44
7,454
May 28, 2026
24.53
24.62
24.52
24.58
23.45
3,406
May 27, 2026
24.51
24.62
24.51
24.57
23.44
9,755
May 26, 2026
24.43
24.58
24.42
24.56
23.44
6,258
May 22, 2026
24.62
24.62
24.51
24.56
23.43
16,260
May 21, 2026
24.51
24.61
24.49
24.57
23.44
9,046
May 20, 2026
24.53
24.69
24.50
24.56
23.43
7,427
May 19, 2026
24.53
24.53
24.38
24.44
23.32
29,177
May 18, 2026
24.64
24.64
24.51
24.60
23.47
22,399
May 15, 2026
24.52
24.63
24.30
24.52
23.40
40,597
May 14, 2026
24.66
24.66
24.50
24.53
23.41
18,133
May 13, 2026
24.67
24.68
24.54
24.65
23.52
14,789
May 12, 2026
24.50
24.69
24.50
24.69
23.56
9,162
May 11, 2026
24.54
24.70
24.50
24.57
23.44
23,395
May 8, 2026
24.66
24.66
24.55
24.59
23.46
20,407
May 7, 2026
24.65
24.67
24.55
24.60
23.47
17,114
May 6, 2026
24.66
24.73
24.66
24.70
23.57
37,127
May 5, 2026
24.64
24.68
24.60
24.65
23.52
30,207
May 4, 2026
24.70
24.70
24.58
24.61
23.48
33,529
May 1, 2026
0.549027
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.64
24.74
24.50
24.70
23.57
41,379
Apr 30, 2026
24.97
25.06
24.94
25.06
23.39
34,507
Apr 29, 2026
24.87
25.05
24.87
24.97
23.30
60,908
Apr 28, 2026
24.81
24.94
24.81
24.87
23.21
41,675
Apr 27, 2026
24.80
24.89
24.76
24.86
23.20
44,208
Apr 24, 2026
24.78
24.90
24.74
24.81
23.15
39,873
Apr 23, 2026
24.56
24.85
24.56
24.75
23.10
87,023
Apr 22, 2026
24.58
24.73
24.55
24.56
22.92
51,813
Apr 21, 2026
24.65
24.65
24.49
24.49
22.86
13,541
Apr 20, 2026
24.61
24.75
24.48
24.55
22.91
47,438
Apr 17, 2026
24.52
24.70
24.52
24.61
22.97
21,100
Apr 16, 2026
24.50
24.60
24.50
24.51
22.87
39,496
Apr 15, 2026
24.40
24.56
24.27
24.50
22.86
64,452
Apr 14, 2026
23.96
24.44
23.96
24.41
22.78
45,485
Apr 13, 2026
24.19
24.27
24.01
24.03
22.43
112,261
Apr 10, 2026
24.33
24.48
24.31
24.39
22.76
26,129
Apr 9, 2026
24.13
24.48
24.13
24.42
22.79
34,878
Apr 8, 2026
23.93
24.12
23.75
24.10
22.49
-
Apr 7, 2026
23.65
23.72
23.50
23.62
22.04
14,622
Apr 6, 2026
23.43
23.64
23.34
23.64
22.06
20,488
Apr 2, 2026
22.98
23.39
22.95
23.32
21.76
27,432
Apr 1, 2026
22.86
23.29
22.86
23.03
21.49
35,052
Mar 31, 2026
23.03
23.35
22.66
22.66
21.15
170,129
Mar 30, 2026
23.33
23.47
22.83
23.02
21.48
38,655
Mar 27, 2026
23.43
23.43
23.20
23.20
21.65
28,113
Mar 26, 2026
23.68
23.81
23.43
23.44
21.88
23,532
Mar 25, 2026
23.88
23.93
23.68
23.68
22.10
12,320
Mar 24, 2026
23.43
23.88
23.19
23.75
22.16
15,292
Mar 23, 2026
23.50
23.69
23.17
23.66
22.08
76,455
Mar 20, 2026
23.82
23.84
23.17
23.18
21.63
102,427
Mar 19, 2026
23.93
24.04
23.73
23.90
22.30
29,446
Mar 18, 2026
24.26
24.29
23.87
24.01
22.41
42,205
Mar 17, 2026
24.25
24.40
24.08
24.23
22.61
23,772
Mar 16, 2026
24.47
24.53
24.17
24.22
22.60
50,932
Mar 13, 2026
24.50
24.52
24.41
24.41
22.78
18,707
Mar 12, 2026
24.44
24.58
24.44
24.47
22.84
20,995
Mar 11, 2026
24.54
24.55
24.44
24.46
22.83
22,821
Mar 10, 2026
24.46
24.59
24.46
24.58
22.94
216
Mar 9, 2026
24.48
24.54
24.46
24.48
22.85
216
Mar 6, 2026
24.48
24.55
24.48
24.51
22.87
216
Mar 5, 2026
24.59
24.60
24.50
24.52
22.88
216
Mar 4, 2026
24.49
24.60
24.49
24.56
22.92
216
Mar 3, 2026
24.48
24.59
24.42
24.54
22.90
216
Mar 2, 2026
24.36
24.57
24.36
24.56
22.92
216
Feb 27, 2026
24.52
24.59
24.17
24.33
22.71
216
Feb 26, 2026
24.53
24.58
24.46
24.53
22.89
23,613
Feb 25, 2026
24.60
24.60
24.52
24.52
22.88
216
Feb 24, 2026
24.61
24.68
24.53
24.58
22.94
216
Feb 23, 2026
24.60
24.69
24.52
24.62
22.98
216
Feb 20, 2026
24.70
24.72
24.60
24.60
22.96
54,111
Feb 19, 2026
24.61
24.72
24.61
24.65
23.00
44,719
Feb 18, 2026
24.71
24.71
24.55
24.56
22.92
52,371
Feb 17, 2026
24.63
24.65
24.55
24.61
22.97
57,701
Feb 13, 2026
24.61
24.61
24.49
24.54
22.90
42,768
Feb 12, 2026
24.60
24.67
24.53
24.60
22.96
31,516
Feb 11, 2026
24.51
24.59
24.51
24.59
22.95
13,602
Feb 10, 2026
24.60
24.60
24.51
24.54
22.90
15,674
Feb 9, 2026
24.51
24.55
24.48
24.55
22.91
46,256
Feb 6, 2026
24.49
24.55
24.45
24.54
22.90
45,938
Feb 5, 2026
24.58
24.58
24.37
24.48
22.85
23,457
Feb 4, 2026
24.50
24.56
24.50
24.53
22.89
41,502
Feb 3, 2026
24.50
24.55
24.45
24.50
22.86
56,376
Feb 2, 2026
24.50
24.53
24.42
24.49
22.86
70,302
Jan 30, 2026
0.580266
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.59
24.59
24.38
24.51
22.87
94,639
Jan 29, 2026
25.00
25.05
24.98
25.03
22.82
26,754
Jan 28, 2026
25.07
25.08
25.02
25.02
22.81
27,202
Jan 27, 2026
25.02
25.09
25.02
25.07
22.85
21,769
Jan 26, 2026
25.01
25.06
24.96
25.06
22.84
34,863
Jan 23, 2026
24.83
25.05
24.83
25.01
22.80
22,893
Jan 22, 2026
24.93
24.99
24.87
24.90
22.70
26,088
Jan 21, 2026
24.85
24.91
24.81
24.88
22.68
15,456
Jan 20, 2026
24.85
25.01
24.80
24.83
22.64
44,191
Jan 16, 2026
24.97
25.02
24.82
24.88
22.68
36,030
Jan 15, 2026
24.85
24.96
24.85
24.88
22.68
18,039
Jan 14, 2026
24.90
24.91
24.78
24.88
22.68
39,435
Jan 13, 2026
25.03
25.03
24.90
24.92
22.72
36,103
Jan 12, 2026
24.99
25.09
24.99
25.02
22.81
11,536
Jan 9, 2026
25.08
25.10
24.97
25.00
22.79
10,825
Jan 8, 2026
25.00
25.10
24.92
25.06
22.85
45,551
Jan 7, 2026
24.95
25.05
24.87
25.05
22.84
47,438
Jan 6, 2026
24.86
24.93
24.86
24.93
22.73
17,917
Jan 5, 2026
24.85
24.95
24.83
24.87
22.67
18,866
Jan 2, 2026
24.70
24.89
24.70
24.86
22.66
16,033
Dec 31, 2025
24.68
24.87
24.66
24.87
22.67
71,893
Dec 30, 2025
24.47
24.73
24.46
24.67
22.49
22,149
Dec 29, 2025
24.40
24.47
24.39
24.46
22.30
22,380
Dec 26, 2025
24.51
24.54
24.43
24.46
22.30
22,065
Dec 24, 2025
24.48
24.60
24.48
24.48
22.32
8,376
Dec 23, 2025
24.50
24.55
24.48
24.48
22.32
10,482
Dec 22, 2025
24.52
24.56
24.45
24.52
22.36
20,098
Dec 19, 2025
24.55
24.61
24.51
24.52
22.35
43,387
Dec 18, 2025
24.48
24.70
24.48
24.56
22.39
30,613
Dec 17, 2025
24.50
24.57
24.47
24.48
22.31
37,706
Dec 16, 2025
24.51
24.58
24.50
24.51
22.34
37,647
Dec 15, 2025
24.56
24.59
24.47
24.55
22.38
30,054
Dec 12, 2025
24.57
24.63
24.55
24.58
22.41
14,391
Dec 11, 2025
24.58
24.65
24.50
24.63
22.45
67,789
Dec 10, 2025
24.67
24.67
24.53
24.58
22.41
11,222
Dec 9, 2025
24.68
24.70
24.60
24.62
22.44
15,627
Dec 8, 2025
24.70
24.70
24.64
24.68
22.50
8,334
Dec 5, 2025
24.72
24.74
24.62
24.70
22.52
15,916
Dec 4, 2025
24.65
24.74
24.65
24.67
22.49
15,080
Dec 3, 2025
24.63
24.74
24.62
24.65
22.47
10,341
Dec 2, 2025
24.68
24.70
24.59
24.65
22.47
19,226
Dec 1, 2025
24.50
24.71
24.50
24.71
22.53
43,155
Nov 28, 2025
24.55
24.76
24.16
24.50
22.33
60,374
Nov 26, 2025
24.76
24.76
24.56
24.56
22.39
30,629
Nov 25, 2025
24.69
24.77
24.64
24.67
22.49
27,868
Nov 24, 2025
24.69
24.74
24.60
24.70
22.52
7,982
Nov 21, 2025
24.53
24.80
24.53
24.69
22.51
12,789
Nov 20, 2025
24.64
24.66
24.51
24.54
22.37
23,938
Nov 19, 2025
24.68
24.68
24.61
24.61
22.44
6,171
Nov 18, 2025
24.69
24.78
24.61
24.62
22.44
19,952
Nov 17, 2025
24.65
24.81
24.61
24.66
22.48
35,530
Nov 14, 2025
24.56
24.65
24.56
24.60
22.43
16,938
Nov 13, 2025
24.64
24.65
24.56
24.57
22.40
17,057
Nov 12, 2025
24.59
24.64
24.56
24.64
22.46
10,055
Nov 11, 2025
24.59
24.62
24.53
24.55
22.38
30,364
Nov 10, 2025
24.64
24.64
24.52
24.57
22.40
17,963
Nov 7, 2025
24.48
24.58
24.40
24.56
22.39
57,443
Nov 6, 2025
24.50
24.59
24.40
24.50
22.33
39,219
Nov 5, 2025
24.54
24.60
24.47
24.55
22.38
55,991
Nov 4, 2025
24.58
24.60
24.50
24.54
22.37
23,590
Nov 3, 2025
24.55
24.58
24.50
24.58
22.41
38,946
Oct 31, 2025
0.603238
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
24.57
24.65
24.41
24.49
22.33
117,857
