NYSE - Delayed Quote
USD
Rithm Capital Corp. (RITM-PE)
22.81
+0.20
(+0.87%)
At close: October 30 at 4:00:02 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
22.81
22.90
22.77
22.81
22.81
41,142
Oct 30, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
23.33
23.40
23.15
23.16
22.61
57,153
Oct 28, 2026
23.47
23.59
23.25
23.31
22.76
34,472
Oct 27, 2026
23.51
23.58
23.27
23.45
22.90
41,840
Oct 26, 2026
23.42
23.50
23.40
23.43
22.88
30,337
Oct 23, 2026
23.50
23.50
23.25
23.40
22.85
71,944
Oct 22, 2026
23.36
23.44
23.28
23.30
22.75
41,827
Oct 21, 2026
23.38
23.40
23.15
23.28
22.73
21,013
Oct 20, 2026
23.34
23.39
23.14
23.29
22.74
46,524
Oct 19, 2026
23.50
23.50
23.21
23.30
22.75
34,351
Oct 16, 2026
23.58
23.66
23.37
23.37
22.82
30,314
Oct 15, 2026
23.56
23.61
23.44
23.53
22.97
36,667
Oct 14, 2026
23.55
23.60
23.14
23.40
22.85
51,535
Oct 13, 2026
23.98
24.00
23.62
23.62
23.06
29,685
Oct 12, 2026
23.85
23.85
23.75
23.83
23.26
19,304
Oct 9, 2026
23.95
23.95
23.60
23.85
23.29
18,916
Oct 8, 2026
23.75
23.77
23.61
23.75
23.19
28,114
Oct 7, 2026
24.00
24.00
23.67
23.76
23.20
47,304
Oct 6, 2026
23.95
24.10
23.93
24.05
23.48
25,281
Oct 5, 2026
23.95
24.05
23.81
24.02
23.45
38,401
Oct 2, 2026
23.97
23.99
23.85
23.98
23.41
33,487
Oct 1, 2026
23.50
23.90
23.50
23.84
23.28
49,631
Sep 30, 2026
23.60
23.73
23.36
23.49
22.94
83,672
Sep 29, 2026
23.62
23.71
23.45
23.64
23.09
43,892
Sep 28, 2026
23.65
23.78
23.30
23.47
22.92
43,782
Sep 25, 2026
24.03
24.03
23.22
23.62
23.06
127,521
Sep 24, 2026
24.00
24.24
24.00
24.03
23.46
18,843
Sep 23, 2026
24.22
24.29
23.95
23.95
23.38
55,790
Sep 22, 2026
24.22
24.30
24.18
24.20
23.63
26,302
Sep 21, 2026
24.24
24.30
24.10
24.25
23.68
39,018
Sep 18, 2026
24.28
24.31
24.22
24.23
23.66
23,079
Sep 17, 2026
24.30
24.41
24.22
24.34
23.77
33,949
Sep 16, 2026
24.30
24.39
24.30
24.34
23.77
16,204
Sep 15, 2026
24.29
24.38
24.24
24.27
23.70
31,908
Sep 14, 2026
24.35
24.35
24.26
24.30
23.73
52,448
Sep 11, 2026
24.46
24.59
24.37
24.41
23.83
39,569
Sep 10, 2026
24.61
24.61
24.42
24.45
23.87
50,301
Sep 9, 2026
24.75
24.75
24.62
24.64
24.06
34,816
Sep 8, 2026
24.78
24.80
24.75
24.80
24.21
7,916
Sep 4, 2026
24.68
24.78
24.67
24.78
24.19
16,684
Sep 3, 2026
24.78
24.78
24.74
24.77
24.19
8,604
Sep 2, 2026
24.68
24.80
24.67
24.78
24.19
31,190
Sep 1, 2026
24.64
24.80
24.57
24.75
24.17
47,538
Aug 31, 2026
24.57
24.65
24.56
24.64
24.06
15,395
Aug 28, 2026
24.61
24.63
24.51
24.59
24.01
24,729
Aug 27, 2026
24.58
24.66
24.55
24.63
24.05
21,823
Aug 26, 2026
24.60
24.67
24.46
24.60
24.02
40,081
Aug 25, 2026
24.75
24.75
24.55
24.61
24.03
15,740
Aug 24, 2026
24.53
24.74
24.53
24.65
24.07
30,482
Aug 21, 2026
24.62
24.62
24.46
24.58
24.00
25,247
Aug 20, 2026
24.42
24.66
24.42
24.61
24.03
18,668
Aug 19, 2026
24.74
24.74
24.40
24.54
23.96
43,434
Aug 18, 2026
24.64
24.64
24.55
24.58
24.00
19,600
Aug 17, 2026
24.59
24.70
24.43
24.69
24.11
29,902
Aug 14, 2026
24.60
24.60
24.50
24.56
23.98
11,822
Aug 13, 2026
24.36
24.60
24.36
24.59
24.01
20,247
Aug 12, 2026
24.33
24.47
24.33
24.40
23.82
11,731
Aug 11, 2026
24.44
24.50
24.20
24.33
23.76
48,762
Aug 10, 2026
24.40
24.55
24.28
24.50
23.92
28,404
Aug 7, 2026
24.50
24.50
24.43
24.44
23.86
15,296
Aug 6, 2026
24.50
24.50
24.41
24.44
23.86
17,373
Aug 5, 2026
24.40
24.49
24.39
24.49
23.91
27,776
Aug 4, 2026
24.35
24.48
24.35
24.42
23.84
13,632
Aug 3, 2026
24.43
24.56
24.33
24.35
23.78
38,430
Jul 31, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.40
24.68
24.25
24.50
23.92
45,760
Jul 30, 2026
24.73
24.80
24.60
24.75
23.63
112,099
Jul 29, 2026
24.71
24.73
24.66
24.73
23.61
28,387
Jul 28, 2026
24.53
24.69
24.53
24.65
23.54
45,270
Jul 27, 2026
24.50
24.54
24.49
24.53
23.42
12,494
Jul 24, 2026
24.41
24.56
24.41
24.48
23.37
31,520
Jul 23, 2026
24.46
24.53
24.36
24.40
23.30
39,898
Jul 22, 2026
24.50
24.57
24.43
24.43
23.33
25,598
Jul 21, 2026
24.45
24.64
24.45
24.45
23.35
31,957
Jul 20, 2026
24.55
24.58
24.46
24.46
23.35
29,060
Jul 17, 2026
24.57
24.65
24.51
24.51
23.40
31,574
Jul 16, 2026
24.60
24.67
24.60
24.60
23.49
39,897
Jul 15, 2026
24.60
24.68
24.58
24.62
23.51
35,991
Jul 14, 2026
24.60
24.72
24.56
24.60
23.49
29,160
Jul 13, 2026
24.62
24.69
24.59
24.69
23.57
21,672
Jul 10, 2026
24.58
24.70
24.58
24.66
23.55
15,302
Jul 9, 2026
24.55
24.65
24.55
24.58
23.47
22,946
Jul 8, 2026
24.63
24.70
24.58
24.58
23.47
13,662
Jul 7, 2026
24.55
24.69
24.54
24.60
23.49
16,018
Jul 6, 2026
24.60
24.67
24.51
24.59
23.48
26,321
Jul 2, 2026
24.46
24.69
24.46
24.60
23.49
18,983
Jul 1, 2026
24.45
24.73
24.42
24.68
23.56
29,021
Jun 30, 2026
24.50
24.60
24.35
24.45
23.35
74,282
Jun 29, 2026
24.50
24.64
24.50
24.52
23.41
21,968
Jun 26, 2026
24.44
24.54
24.44
24.54
23.43
7,612
Jun 25, 2026
24.55
24.56
24.39
24.45
23.35
27,045
Jun 24, 2026
24.56
24.64
24.53
24.55
23.44
20,047
Jun 23, 2026
24.59
24.63
24.50
24.63
23.52
28,881
Jun 22, 2026
24.55
24.63
24.40
24.60
23.49
58,471
Jun 18, 2026
24.55
24.55
24.42
24.48
23.37
20,040
Jun 17, 2026
24.47
24.47
24.36
24.45
23.35
30,621
Jun 16, 2026
24.30
24.47
24.30
24.42
23.32
53,489
Jun 15, 2026
24.18
24.30
24.14
24.29
23.19
25,450
Jun 12, 2026
24.20
24.25
24.14
24.15
23.06
20,573
Jun 11, 2026
24.19
24.21
24.05
24.16
23.07
26,603
Jun 10, 2026
24.26
24.30
24.15
24.19
23.10
8,559
Jun 9, 2026
24.22
24.40
24.17
24.25
23.15
29,722
Jun 8, 2026
24.26
24.35
24.25
24.26
23.16
9,642
Jun 5, 2026
24.33
24.34
24.20
24.20
23.11
11,839
Jun 4, 2026
24.21
24.34
24.15
24.34
23.24
23,266
Jun 3, 2026
24.23
24.23
24.10
24.23
23.14
28,068
Jun 2, 2026
24.20
24.20
24.10
24.13
23.04
24,002
Jun 1, 2026
24.26
24.26
24.01
24.20
23.11
76,394
May 29, 2026
24.26
24.31
24.11
24.18
23.09
58,262
May 28, 2026
24.32
24.42
24.27
24.28
23.18
23,905
May 27, 2026
24.29
24.40
24.29
24.33
23.24
14,264
May 26, 2026
24.18
24.38
24.18
24.29
23.19
20,528
May 22, 2026
24.43
24.43
24.19
24.21
23.12
9,704
May 21, 2026
24.29
24.30
24.13
24.17
23.08
24,208
May 20, 2026
24.10
24.29
24.10
24.26
23.17
23,299
May 19, 2026
24.27
24.30
24.05
24.06
22.97
61,525
May 18, 2026
24.25
24.39
24.25
24.30
23.20
42,173
May 15, 2026
24.39
24.39
24.13
24.19
23.10
58,631
May 14, 2026
24.45
24.49
24.32
24.39
23.29
30,416
May 13, 2026
24.46
24.55
24.39
24.39
23.29
30,646
May 12, 2026
24.45
24.45
24.31
24.42
23.32
16,983
May 11, 2026
24.35
24.44
24.31
24.34
23.24
26,710
May 8, 2026
24.42
24.45
24.34
24.39
23.29
20,296
May 7, 2026
24.46
24.49
24.38
24.39
23.29
24,822
May 6, 2026
24.56
24.56
24.40
24.43
23.33
41,367
May 5, 2026
24.52
24.56
24.45
24.52
23.41
15,658
May 4, 2026
24.60
24.60
24.42
24.52
23.41
34,298
May 1, 2026
0.546875
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.58
24.66
24.50
24.57
23.46
79,957
Apr 30, 2026
24.99
25.00
24.91
25.00
23.35
77,693
Apr 29, 2026
24.98
25.01
24.95
24.96
23.31
18,681
Apr 28, 2026
24.92
25.00
24.92
24.98
23.33
35,088
Apr 27, 2026
25.02
25.02
24.92
24.98
23.33
48,280
Apr 24, 2026
25.00
25.01
24.96
25.00
23.35
27,410
Apr 23, 2026
24.97
25.00
24.94
24.96
23.31
28,536
Apr 22, 2026
25.00
25.02
24.97
24.98
23.33
27,248
Apr 21, 2026
24.92
25.00
24.92
24.99
23.34
20,228
Apr 20, 2026
24.97
24.99
24.91
24.98
23.32
25,750
Apr 17, 2026
25.06
25.06
24.90
24.97
23.32
20,035
Apr 16, 2026
24.90
25.08
24.88
24.88
23.24
30,689
Apr 15, 2026
24.87
24.91
24.65
24.88
23.24
38,699
Apr 14, 2026
24.72
24.81
24.60
24.75
23.11
47,907
Apr 13, 2026
24.66
24.81
24.63
24.73
23.09
72,431
Apr 10, 2026
24.70
24.78
24.70
24.78
23.14
26,165
Apr 9, 2026
24.70
24.74
24.62
24.70
23.07
39,505
Apr 8, 2026
24.44
24.70
24.33
24.70
23.07
-
Apr 7, 2026
24.37
24.47
24.25
24.26
22.66
28,506
Apr 6, 2026
24.28
24.48
24.25
24.38
22.76
36,311
Apr 2, 2026
24.10
24.31
24.10
24.22
22.62
40,436
Apr 1, 2026
24.13
24.25
24.06
24.13
22.53
52,558
Mar 31, 2026
24.20
24.22
24.00
24.00
22.41
50,810
Mar 30, 2026
24.16
24.27
24.06
24.13
22.54
25,876
Mar 27, 2026
24.29
24.29
24.06
24.18
22.58
36,995
Mar 26, 2026
24.03
24.31
24.03
24.20
22.60
39,256
Mar 25, 2026
24.39
24.49
24.25
24.33
22.72
54,940
Mar 24, 2026
24.11
24.57
23.96
24.28
22.68
71,029
Mar 23, 2026
24.00
24.22
23.90
24.08
22.49
45,009
Mar 20, 2026
24.25
24.25
23.70
23.76
22.19
105,924
Mar 19, 2026
24.20
24.45
24.13
24.35
22.75
61,916
Mar 18, 2026
24.58
24.68
24.37
24.39
22.78
59,436
Mar 17, 2026
24.63
24.67
24.50
24.52
22.90
36,899
Mar 16, 2026
24.65
24.86
24.50
24.59
22.97
38,181
Mar 13, 2026
24.77
24.82
24.47
24.55
22.93
46,982
Mar 12, 2026
24.75
24.87
24.54
24.70
23.07
52,854
Mar 11, 2026
24.85
24.89
24.70
24.79
23.15
29,045
Mar 10, 2026
24.69
24.89
24.69
24.80
23.16
3,192
Mar 9, 2026
24.74
24.83
24.64
24.69
23.06
4,617
Mar 6, 2026
24.93
24.93
24.69
24.78
23.14
3,174
Mar 5, 2026
24.81
24.88
24.75
24.86
23.22
1,771
Mar 4, 2026
24.80
24.98
24.77
24.85
23.21
1,859
Mar 3, 2026
24.81
24.81
24.70
24.76
23.12
7,601
Mar 2, 2026
24.80
24.94
24.75
24.87
23.23
8,417
Feb 27, 2026
25.02
25.07
24.66
24.72
23.09
47,744
Feb 26, 2026
25.00
25.08
25.00
25.00
23.35
24,862
Feb 25, 2026
25.00
25.05
24.98
25.00
23.35
4,467
Feb 24, 2026
25.05
25.11
24.98
25.02
23.37
2,724
Feb 23, 2026
25.09
25.12
25.04
25.04
23.39
6,142
Feb 20, 2026
25.01
25.08
25.00
25.08
23.42
81,476
Feb 19, 2026
24.97
25.05
24.94
25.01
23.36
131,112
Feb 18, 2026
24.82
24.98
24.78
24.95
23.31
125,482
Feb 17, 2026
24.77
24.79
24.71
24.78
23.14
55,977
Feb 13, 2026
24.70
24.80
24.70
24.73
23.10
57,998
Feb 12, 2026
24.81
24.86
24.65
24.70
23.07
252,528
Feb 11, 2026
24.68
24.80
24.50
24.79
23.15
115,609
Feb 10, 2026
24.73
24.73
24.58
24.68
23.05
128,975
Feb 9, 2026
24.74
24.75
24.66
24.67
23.04
57,302
Feb 6, 2026
24.70
24.75
24.65
24.70
23.07
57,728
Feb 5, 2026
24.68
24.71
24.62
24.64
23.01
39,586
Feb 4, 2026
24.71
24.76
24.57
24.69
23.06
69,898
Feb 3, 2026
24.72
24.83
24.61
24.71
23.08
89,097
Feb 2, 2026
24.67
24.71
24.55
24.66
23.03
116,711
Jan 30, 2026
0.850694
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
24.90
24.95
24.28
24.54
22.92
413,013
Jan 29, 2026
25.63
25.68
25.56
25.68
23.19
262,570
Jan 28, 2026
25.60
25.64
25.57
25.62
23.13
108,306
Jan 27, 2026
25.60
25.67
25.56
25.59
23.11
233,006
Jan 26, 2026
25.58
25.64
25.50
25.60
23.12
164,610
Jan 23, 2026
25.63
25.66
25.56
25.58
23.10
90,238
Jan 22, 2026
25.68
25.68
25.59
25.59
23.11
92,812
Jan 21, 2026
25.58
25.75
25.51
25.75
23.25
230,597
Jan 20, 2026
25.49
25.59
25.44
25.48
23.01
166,240
Jan 16, 2026
25.63
25.63
25.50
25.50
23.03
89,692
Jan 15, 2026
25.65
25.65
25.57
25.58
23.10
73,559
Jan 14, 2026
25.71
25.75
25.55
25.60
23.12
94,785
Jan 13, 2026
25.75
25.75
25.58
25.65
23.16
58,071
Jan 12, 2026
25.67
25.75
25.65
25.73
23.23
45,970
Jan 9, 2026
25.70
25.70
25.65
25.65
23.16
16,666
Jan 8, 2026
25.60
25.68
25.60
25.66
23.17
26,830
Jan 7, 2026
25.62
25.62
25.58
25.61
23.13
21,136
Jan 6, 2026
25.60
25.61
25.55
25.60
23.12
30,308
Jan 5, 2026
25.45
25.58
25.45
25.57
23.09
63,231
Jan 2, 2026
25.51
25.52
25.44
25.44
22.97
89,965
Dec 31, 2025
25.47
25.54
25.40
25.54
23.06
11,167
Dec 30, 2025
25.49
25.52
25.45
25.50
23.02
17,263
Dec 29, 2025
25.50
25.50
25.41
25.44
22.97
31,422
Dec 26, 2025
25.42
25.47
25.40
25.47
23.00
50,533
Dec 24, 2025
25.40
25.42
25.35
25.42
22.95
22,757
Dec 23, 2025
25.33
25.39
25.27
25.39
22.93
39,885
Dec 22, 2025
25.30
25.36
25.25
25.29
22.84
69,241
Dec 19, 2025
25.25
25.35
25.25
25.28
22.83
87,849
Dec 18, 2025
25.13
25.30
25.13
25.24
22.79
32,060
Dec 17, 2025
25.11
25.20
25.09
25.18
22.74
14,734
Dec 16, 2025
25.20
25.20
25.10
25.11
22.67
21,940
Dec 15, 2025
25.22
25.27
25.12
25.15
22.71
21,759
Dec 12, 2025
25.10
25.18
25.10
25.14
22.70
11,913
Dec 11, 2025
25.14
25.24
25.05
25.10
22.67
61,194
Dec 10, 2025
25.11
25.17
25.09
25.12
22.68
33,530
Dec 9, 2025
25.12
25.20
25.06
25.09
22.66
32,759
Dec 8, 2025
25.10
25.14
25.05
25.05
22.62
24,209
Dec 5, 2025
25.11
25.14
25.07
25.10
22.67
16,936
Dec 4, 2025
25.21
25.21
25.05
25.06
22.63
53,908
Dec 3, 2025
25.26
25.28
25.15
25.18
22.74
43,798
Dec 2, 2025
25.28
25.28
25.22
25.23
22.78
27,303
Dec 1, 2025
25.20
25.27
25.17
25.25
22.80
23,342
Nov 28, 2025
25.19
25.22
25.10
25.20
22.76
7,421
Nov 26, 2025
25.20
25.20
25.09
25.15
22.71
69,534
Nov 25, 2025
25.11
25.20
25.05
25.17
22.73
10,073
Nov 24, 2025
25.01
25.10
25.00
25.05
22.62
22,649
Nov 21, 2025
25.04
25.04
25.00
25.00
22.57
36,339
Nov 20, 2025
25.10
25.15
24.94
24.98
22.56
43,112
Nov 19, 2025
25.12
25.13
24.95
24.99
22.57
52,043
Nov 18, 2025
25.06
25.19
25.06
25.10
22.67
29,003
Nov 17, 2025
25.24
25.24
25.01
25.04
22.61
72,901
Nov 14, 2025
25.28
25.28
25.19
25.23
22.78
24,267
Nov 13, 2025
25.25
25.28
25.22
25.24
22.79
13,847
Nov 12, 2025
25.25
25.27
25.22
25.25
22.80
34,416
Nov 11, 2025
25.22
25.25
25.20
25.24
22.79
29,514
Nov 10, 2025
25.19
25.25
25.19
25.22
22.77
46,555
Nov 7, 2025
25.10
25.19
25.08
25.19
22.75
22,699
Nov 6, 2025
25.15
25.15
25.10
25.14
22.70
24,014
Nov 5, 2025
25.05
25.15
25.02
25.14
22.70
19,092
Nov 4, 2025
25.06
25.06
25.03
25.05
22.62
52,591
Nov 3, 2025
25.14
25.14
25.06
25.06
22.63
41,020
Oct 31, 2025
25.14
25.14
25.05
25.07
22.64
754,916
