NYSE - Delayed Quote
USD
Rithm Capital Corp. (RITM-PD)
25.02
+0.01
(+0.03%)
At close: October 30 at 4:00:02 PM EDT
25.02
0.00
(0.00%)
After hours: October 30 at 4:06:50 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
25.08
25.08
25.02
25.02
25.02
138,135
Oct 30, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
25.40
25.46
25.36
25.45
25.01
36,608
Oct 28, 2026
25.44
25.47
25.40
25.43
24.99
34,732
Oct 27, 2026
25.36
25.46
25.31
25.39
24.95
110,153
Oct 26, 2026
25.38
25.45
25.35
25.35
24.91
51,113
Oct 23, 2026
25.37
25.46
25.37
25.38
24.94
173,279
Oct 22, 2026
25.38
25.39
25.35
25.39
24.95
35,549
Oct 21, 2026
25.34
25.39
25.28
25.39
24.95
109,967
Oct 20, 2026
25.26
25.32
25.24
25.29
24.86
149,751
Oct 19, 2026
25.34
25.35
25.24
25.24
24.81
509,331
Oct 16, 2026
25.27
25.27
25.21
25.26
24.82
273,254
Oct 15, 2026
25.25
25.28
25.25
25.27
24.84
173,056
Oct 14, 2026
25.28
25.28
25.18
25.24
24.81
210,170
Oct 13, 2026
25.26
25.33
25.25
25.27
24.84
70,011
Oct 12, 2026
25.33
25.33
25.28
25.29
24.86
39,139
Oct 9, 2026
25.22
25.25
25.17
25.24
24.81
58,582
Oct 8, 2026
25.22
25.25
25.17
25.25
24.82
176,917
Oct 7, 2026
25.26
25.28
25.17
25.19
24.76
304,502
Oct 6, 2026
25.28
25.29
25.20
25.23
24.80
60,490
Oct 5, 2026
25.24
25.30
25.21
25.23
24.80
99,657
Oct 2, 2026
25.33
25.35
25.24
25.24
24.81
51,154
Oct 1, 2026
25.30
25.34
25.28
25.30
24.87
54,683
Sep 30, 2026
25.26
25.35
25.24
25.35
24.91
50,205
Sep 29, 2026
25.26
25.30
25.20
25.25
24.82
36,887
Sep 28, 2026
25.29
25.29
25.18
25.29
24.86
50,455
Sep 25, 2026
25.23
25.28
25.17
25.25
24.82
50,707
Sep 24, 2026
25.25
25.30
25.23
25.29
24.86
40,693
Sep 23, 2026
25.25
25.29
25.22
25.28
24.85
74,713
Sep 22, 2026
25.26
25.28
25.22
25.28
24.85
43,192
Sep 21, 2026
25.22
25.28
25.21
25.26
24.83
25,831
Sep 18, 2026
25.20
25.33
25.17
25.27
24.84
99,541
Sep 17, 2026
25.18
25.21
25.16
25.20
24.77
86,530
Sep 16, 2026
25.13
25.17
25.11
25.17
24.74
49,385
Sep 15, 2026
25.10
25.15
25.10
25.14
24.71
58,884
Sep 14, 2026
25.10
25.14
25.10
25.13
24.70
52,623
Sep 11, 2026
25.08
25.13
25.06
25.11
24.68
26,545
Sep 10, 2026
25.07
25.11
25.05
25.10
24.67
74,227
Sep 9, 2026
25.11
25.13
25.04
25.09
24.66
144,257
Sep 8, 2026
25.11
25.12
25.08
25.09
24.66
22,353
Sep 4, 2026
25.10
25.12
25.07
25.11
24.68
51,740
Sep 3, 2026
25.07
25.09
25.06
25.07
24.64
48,479
Sep 2, 2026
25.06
25.09
25.06
25.07
24.64
45,731
Sep 1, 2026
25.11
25.11
25.06
25.06
24.63
51,304
Aug 31, 2026
25.10
25.11
25.05
25.11
24.68
111,477
Aug 28, 2026
25.12
25.12
25.06
25.08
24.65
52,391
Aug 27, 2026
25.12
25.12
25.07
25.11
24.68
56,668
Aug 26, 2026
25.10
25.11
25.05
25.08
24.64
50,154
Aug 25, 2026
25.11
25.13
25.08
25.10
24.67
24,529
Aug 24, 2026
25.08
25.13
25.07
25.07
24.64
52,605
Aug 21, 2026
25.07
25.10
25.05
25.05
24.62
48,720
Aug 20, 2026
25.05
25.10
25.05
25.07
24.64
25,082
Aug 19, 2026
25.09
25.11
25.07
25.07
24.64
27,170
Aug 18, 2026
25.08
25.11
25.07
25.10
24.67
52,763
Aug 17, 2026
25.13
25.13
25.03
25.08
24.65
57,763
Aug 14, 2026
25.08
25.09
25.03
25.07
24.64
27,638
Aug 13, 2026
25.03
25.07
25.03
25.07
24.63
17,913
Aug 12, 2026
25.07
25.07
25.02
25.04
24.61
43,352
Aug 11, 2026
25.03
25.05
25.01
25.02
24.59
18,861
Aug 10, 2026
25.04
25.05
25.00
25.01
24.58
24,896
Aug 7, 2026
25.00
25.07
25.00
25.03
24.60
25,418
Aug 6, 2026
24.98
25.04
24.97
25.00
24.57
46,384
Aug 5, 2026
25.02
25.05
24.97
24.98
24.55
73,280
Aug 4, 2026
25.03
25.03
25.01
25.01
24.58
30,922
Aug 3, 2026
25.00
25.04
25.00
25.02
24.59
49,294
Jul 31, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.97
25.03
24.95
24.99
24.56
91,750
Jul 30, 2026
25.24
25.33
25.24
25.31
24.44
87,852
Jul 29, 2026
25.27
25.29
25.23
25.25
24.39
52,864
Jul 28, 2026
25.28
25.31
25.26
25.28
24.42
58,662
Jul 27, 2026
25.27
25.29
25.23
25.27
24.41
27,873
Jul 24, 2026
25.22
25.26
25.20
25.26
24.40
34,442
Jul 23, 2026
25.21
25.24
25.18
25.19
24.33
61,467
Jul 22, 2026
25.19
25.25
25.19
25.20
24.34
61,114
Jul 21, 2026
25.22
25.24
25.20
25.22
24.36
63,646
Jul 20, 2026
25.21
25.22
25.18
25.20
24.34
80,794
Jul 17, 2026
25.11
25.20
25.11
25.16
24.30
47,301
Jul 16, 2026
25.17
25.21
25.14
25.16
24.30
39,286
Jul 15, 2026
25.14
25.21
25.14
25.16
24.30
41,181
Jul 14, 2026
25.09
25.17
25.09
25.14
24.28
71,111
Jul 13, 2026
25.15
25.15
25.08
25.08
24.22
34,377
Jul 10, 2026
25.08
25.15
25.08
25.10
24.24
46,088
Jul 9, 2026
25.10
25.13
25.08
25.13
24.27
24,752
Jul 8, 2026
25.10
25.13
25.08
25.08
24.22
30,952
Jul 7, 2026
25.12
25.14
25.10
25.10
24.24
12,804
Jul 6, 2026
25.10
25.13
25.06
25.12
24.26
19,473
Jul 2, 2026
25.00
25.10
25.00
25.10
24.24
9,552
Jul 1, 2026
25.00
25.08
24.92
25.08
24.22
30,007
Jun 30, 2026
25.04
25.08
24.93
24.93
24.08
197,063
Jun 29, 2026
25.03
25.09
25.03
25.09
24.23
34,054
Jun 26, 2026
25.06
25.06
25.00
25.03
24.17
16,546
Jun 25, 2026
25.04
25.05
25.01
25.01
24.16
19,760
Jun 24, 2026
25.04
25.06
25.01
25.04
24.18
9,088
Jun 23, 2026
25.00
25.07
25.00
25.04
24.18
17,196
Jun 22, 2026
25.11
25.15
25.04
25.04
24.18
51,548
Jun 18, 2026
25.07
25.20
25.04
25.16
24.30
187,632
Jun 17, 2026
25.05
25.05
25.01
25.03
24.17
24,048
Jun 16, 2026
25.03
25.06
25.00
25.04
24.18
62,014
Jun 15, 2026
25.03
25.08
25.03
25.07
24.21
77,105
Jun 12, 2026
24.95
24.96
24.91
24.96
24.11
20,446
Jun 11, 2026
24.95
24.95
24.89
24.90
24.05
38,484
Jun 10, 2026
24.90
24.96
24.90
24.96
24.11
19,805
Jun 9, 2026
24.94
24.96
24.91
24.95
24.10
25,227
Jun 8, 2026
24.96
24.97
24.92
24.96
24.11
28,940
Jun 5, 2026
24.86
24.95
24.86
24.92
24.06
31,078
Jun 4, 2026
24.94
24.94
24.86
24.89
24.04
16,216
Jun 3, 2026
24.95
24.95
24.88
24.90
24.05
16,354
Jun 2, 2026
24.95
24.95
24.90
24.91
24.05
11,260
Jun 1, 2026
24.88
24.96
24.87
24.94
24.09
19,052
May 29, 2026
24.95
24.95
24.88
24.91
24.06
25,570
May 28, 2026
24.92
24.96
24.91
24.92
24.07
57,650
May 27, 2026
24.85
24.93
24.85
24.88
24.03
15,917
May 26, 2026
24.90
24.92
24.88
24.92
24.07
17,435
May 22, 2026
24.85
24.89
24.85
24.89
24.04
14,854
May 21, 2026
24.87
24.92
24.86
24.88
24.02
21,114
May 20, 2026
24.90
24.91
24.86
24.91
24.06
26,293
May 19, 2026
24.86
24.90
24.79
24.90
24.05
35,475
May 18, 2026
24.89
24.89
24.80
24.84
23.99
35,326
May 15, 2026
24.87
24.90
24.80
24.87
24.02
28,487
May 14, 2026
24.89
24.90
24.84
24.85
24.00
31,589
May 13, 2026
24.90
24.92
24.85
24.89
24.04
19,929
May 12, 2026
24.85
24.93
24.83
24.93
24.08
31,937
May 11, 2026
24.89
24.93
24.85
24.90
24.05
21,508
May 8, 2026
24.90
24.90
24.76
24.88
24.03
39,155
May 7, 2026
24.92
24.93
24.88
24.93
24.08
22,786
May 6, 2026
24.88
24.94
24.88
24.92
24.07
53,879
May 5, 2026
24.86
24.90
24.86
24.88
24.03
41,693
May 4, 2026
24.77
24.90
24.77
24.86
24.01
35,343
May 1, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.77
24.85
24.77
24.82
23.97
120,437
Apr 30, 2026
25.17
25.22
25.12
25.15
23.87
88,893
Apr 29, 2026
25.16
25.17
25.13
25.15
23.87
56,557
Apr 28, 2026
25.17
25.18
25.12
25.15
23.87
64,020
Apr 27, 2026
25.14
25.15
25.11
25.15
23.87
61,001
Apr 24, 2026
25.09
25.15
25.04
25.14
23.85
62,730
Apr 23, 2026
25.07
25.10
24.94
25.05
23.77
72,627
Apr 22, 2026
25.03
25.07
25.03
25.07
23.79
27,057
Apr 21, 2026
25.05
25.07
25.00
25.03
23.75
32,206
Apr 20, 2026
25.00
25.06
24.97
25.05
23.77
28,121
Apr 17, 2026
25.03
25.06
25.02
25.02
23.74
19,950
Apr 16, 2026
25.00
25.04
24.94
25.00
23.73
36,136
Apr 15, 2026
24.90
25.04
24.87
25.02
23.74
51,602
Apr 14, 2026
24.85
24.94
24.82
24.90
23.63
20,407
Apr 13, 2026
24.80
24.85
24.78
24.85
23.58
34,102
Apr 10, 2026
24.87
24.88
24.76
24.84
23.57
35,522
Apr 9, 2026
24.85
24.88
24.79
24.84
23.57
37,820
Apr 8, 2026
24.71
24.85
24.71
24.85
23.58
-
Apr 7, 2026
24.70
24.70
24.63
24.69
23.43
28,241
Apr 6, 2026
24.65
24.73
24.62
24.72
23.46
48,332
Apr 2, 2026
24.56
24.68
24.56
24.67
23.41
29,087
Apr 1, 2026
24.40
24.63
24.40
24.60
23.35
62,826
Mar 31, 2026
24.41
24.59
24.33
24.33
23.09
330,293
Mar 30, 2026
24.42
24.49
24.40
24.41
23.17
35,062
Mar 27, 2026
24.48
24.48
24.40
24.47
23.22
26,451
Mar 26, 2026
24.54
24.60
24.42
24.45
23.20
25,617
Mar 25, 2026
24.42
24.55
24.42
24.53
23.28
24,502
Mar 24, 2026
24.47
24.52
24.39
24.46
23.21
69,933
Mar 23, 2026
24.50
24.59
24.44
24.51
23.26
45,333
Mar 20, 2026
24.56
24.56
24.31
24.41
23.17
264,575
Mar 19, 2026
24.57
24.67
24.50
24.66
23.40
98,597
Mar 18, 2026
24.64
24.65
24.52
24.59
23.34
57,354
Mar 17, 2026
24.63
24.66
24.58
24.66
23.40
24,567
Mar 16, 2026
24.72
24.73
24.56
24.63
23.37
41,181
Mar 13, 2026
24.76
24.77
24.67
24.67
23.41
18,568
Mar 12, 2026
24.77
24.78
24.72
24.74
23.47
26,480
Mar 11, 2026
24.82
24.82
24.75
24.80
23.54
21,182
Mar 10, 2026
24.81
24.85
24.81
24.81
23.55
13
Mar 9, 2026
24.80
24.80
24.68
24.75
23.49
13
Mar 6, 2026
24.84
24.87
24.71
24.74
23.48
13
Mar 5, 2026
24.90
24.90
24.79
24.81
23.54
13
Mar 4, 2026
24.91
24.93
24.86
24.90
23.63
13
Mar 3, 2026
24.86
24.91
24.82
24.90
23.63
13
Mar 2, 2026
24.81
24.91
24.81
24.91
23.64
13
Feb 27, 2026
24.85
24.85
24.64
24.76
23.50
13
Feb 26, 2026
24.87
24.91
24.87
24.89
23.62
34,593
Feb 25, 2026
24.95
24.95
24.86
24.87
23.60
13
Feb 24, 2026
24.88
24.93
24.84
24.88
23.61
13
Feb 23, 2026
24.83
24.88
24.83
24.85
23.59
13
Feb 20, 2026
24.95
24.95
24.85
24.88
23.61
67,506
Feb 19, 2026
24.94
24.95
24.90
24.90
23.63
47,684
Feb 18, 2026
24.89
24.95
24.85
24.90
23.63
64,914
Feb 17, 2026
24.77
24.89
24.75
24.89
23.62
55,729
Feb 13, 2026
24.87
24.87
24.75
24.79
23.53
66,732
Feb 12, 2026
24.84
24.84
24.80
24.81
23.55
71,230
Feb 11, 2026
24.81
24.84
24.75
24.84
23.57
55,901
Feb 10, 2026
24.76
24.80
24.73
24.73
23.47
59,355
Feb 9, 2026
24.62
24.84
24.62
24.73
23.47
106,484
Feb 6, 2026
24.56
24.68
24.56
24.66
23.40
30,324
Feb 5, 2026
24.65
24.65
24.52
24.58
23.33
26,930
Feb 4, 2026
24.70
24.77
24.60
24.63
23.37
100,339
Feb 3, 2026
24.60
24.71
24.55
24.66
23.40
68,221
Feb 2, 2026
24.60
24.60
24.51
24.57
23.32
206,589
Jan 30, 2026
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.67
24.69
24.36
24.67
23.41
192,118
Jan 29, 2026
25.02
25.10
24.98
24.98
23.29
50,396
Jan 28, 2026
25.03
25.05
24.90
24.98
23.29
66,890
Jan 27, 2026
25.08
25.08
25.00
25.01
23.32
48,585
Jan 26, 2026
25.02
25.06
25.00
25.06
23.37
30,428
Jan 23, 2026
24.97
25.04
24.92
25.04
23.35
54,853
Jan 22, 2026
24.98
24.99
24.90
24.98
23.29
39,738
Jan 21, 2026
24.95
25.00
24.95
25.00
23.31
32,817
Jan 20, 2026
24.90
24.99
24.87
24.95
23.26
68,347
Jan 16, 2026
24.90
24.95
24.85
24.91
23.23
68,812
Jan 15, 2026
24.85
24.94
24.85
24.90
23.22
42,142
Jan 14, 2026
24.86
24.93
24.84
24.89
23.21
91,594
Jan 13, 2026
24.80
24.86
24.78
24.85
23.17
42,024
Jan 12, 2026
24.78
24.87
24.78
24.79
23.12
14,562
Jan 9, 2026
24.75
24.82
24.71
24.77
23.10
37,394
Jan 8, 2026
24.78
24.80
24.70
24.74
23.07
36,356
Jan 7, 2026
24.68
24.78
24.68
24.77
23.10
25,878
Jan 6, 2026
24.66
24.77
24.60
24.67
23.00
25,487
Jan 5, 2026
24.68
24.77
24.67
24.68
23.01
31,198
Jan 2, 2026
24.73
24.78
24.63
24.66
22.99
18,588
Dec 31, 2025
24.70
24.73
24.62
24.63
22.96
55,256
Dec 30, 2025
24.60
24.73
24.60
24.71
23.04
17,927
Dec 29, 2025
24.60
24.68
24.58
24.68
23.01
20,152
Dec 26, 2025
24.65
24.68
24.62
24.62
22.96
13,207
Dec 24, 2025
24.69
24.71
24.67
24.68
23.01
3,762
Dec 23, 2025
24.65
24.71
24.65
24.67
23.00
27,242
Dec 22, 2025
24.65
24.72
24.65
24.68
23.01
20,103
Dec 19, 2025
24.58
24.72
24.56
24.65
22.98
44,598
Dec 18, 2025
24.54
24.60
24.50
24.58
22.92
63,067
Dec 17, 2025
24.54
24.60
24.44
24.48
22.83
116,160
Dec 16, 2025
24.55
24.66
24.50
24.55
22.89
24,476
Dec 15, 2025
24.52
24.55
24.52
24.55
22.89
17,576
Dec 12, 2025
24.53
24.59
24.47
24.54
22.88
36,617
Dec 11, 2025
24.48
24.59
24.42
24.59
22.93
45,089
Dec 10, 2025
24.54
24.54
24.38
24.47
22.82
71,796
Dec 9, 2025
24.51
24.53
24.50
24.51
22.85
17,756
Dec 8, 2025
24.60
24.60
24.50
24.51
22.85
13,241
Dec 5, 2025
24.54
24.60
24.51
24.59
22.93
10,429
Dec 4, 2025
24.51
24.61
24.51
24.54
22.88
63,040
Dec 3, 2025
24.50
24.54
24.47
24.51
22.85
17,255
Dec 2, 2025
24.49
24.57
24.45
24.50
22.84
17,053
Dec 1, 2025
24.42
24.53
24.42
24.50
22.84
61,306
Nov 28, 2025
24.54
24.62
24.22
24.41
22.76
396,234
Nov 26, 2025
24.52
24.58
24.52
24.52
22.86
23,632
Nov 25, 2025
24.55
24.56
24.47
24.54
22.88
35,120
Nov 24, 2025
24.52
24.54
24.47
24.51
22.85
18,077
Nov 21, 2025
24.45
24.58
24.44
24.47
22.82
28,975
Nov 20, 2025
24.52
24.54
24.40
24.45
22.80
48,477
Nov 19, 2025
24.55
24.56
24.46
24.46
22.81
25,253
Nov 18, 2025
24.61
24.64
24.55
24.55
22.89
17,314
Nov 17, 2025
24.64
24.68
24.41
24.58
22.92
40,102
Nov 14, 2025
24.65
24.70
24.53
24.55
22.89
43,919
Nov 13, 2025
24.66
24.68
24.56
24.57
22.91
27,586
Nov 12, 2025
24.61
24.70
24.61
24.66
22.99
14,927
Nov 11, 2025
24.58
24.64
24.58
24.61
22.95
22,884
Nov 10, 2025
24.60
24.62
24.57
24.60
22.94
21,183
Nov 7, 2025
24.55
24.60
24.54
24.60
22.94
41,065
Nov 6, 2025
24.56
24.60
24.56
24.57
22.91
25,844
Nov 5, 2025
24.57
24.63
24.56
24.61
22.94
21,362
Nov 4, 2025
24.63
24.68
24.52
24.56
22.90
65,544
Nov 3, 2025
24.60
24.65
24.58
24.63
22.96
65,427
Oct 31, 2025
0.4375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
24.59
24.62
24.48
24.61
22.95
153,618
