Rithm Capital Corp. (RITM) Historical Stock Data
11.14 ↑0.00 (0.04%)
As of April 25, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, RITM is up 0.02% a day on average. There have been 19 days where Rithm Capital Corp. closed green and 11 days where RITM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.09 | 11.13 | ↑$0.04 (0.36%) | 11.00 | 11.16 | 2.19M |
| 2024-04-23 | 10.94 | 11.08 | ↑$0.14 (1.28%) | 10.89 | 11.11 | 2.57M |
| 2024-04-22 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.82 | 10.98 | 2.16M |
| 2024-04-19 | 10.65 | 10.82 | ↑$0.17 (1.60%) | 10.60 | 10.85 | 2.23M |
| 2024-04-18 | 10.59 | 10.65 | ↑$0.06 (0.57%) | 10.55 | 10.71 | 1.52M |
| 2024-04-17 | 10.62 | 10.52 | ↓$0.10 (-0.94%) | 10.50 | 10.67 | 1.81M |
| 2024-04-16 | 10.52 | 10.54 | ↑$0.02 (0.19%) | 10.38 | 10.58 | 2.69M |
| 2024-04-15 | 10.68 | 10.55 | ↓$0.13 (-1.22%) | 10.51 | 10.71 | 2.73M |
| 2024-04-12 | 10.72 | 10.60 | ↓$0.12 (-1.12%) | 10.58 | 10.75 | 2.50M |
| 2024-04-11 | 10.75 | 10.76 | ↑$0.01 (0.09%) | 10.66 | 10.79 | 2.95M |
| 2024-04-10 | 10.88 | 10.70 | ↓$0.18 (-1.65%) | 10.62 | 10.88 | 3.23M |
| 2024-04-09 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 10.90 | 11.04 | 2.19M |
| 2024-04-08 | 10.89 | 10.99 | ↑$0.10 (0.92%) | 10.87 | 11.02 | 1.87M |
| 2024-04-05 | 10.76 | 10.86 | ↑$0.10 (0.93%) | 10.74 | 10.90 | 2.70M |
| 2024-04-04 | 10.94 | 10.77 | ↓$0.17 (-1.55%) | 10.77 | 11.03 | 2.28M |
| 2024-04-03 | 10.80 | 10.85 | ↑$0.05 (0.46%) | 10.76 | 10.97 | 2.68M |
| 2024-04-02 | 10.90 | 10.81 | ↓$0.09 (-0.83%) | 10.81 | 10.94 | 2.22M |
| 2024-04-01 | 11.10 | 10.93 | ↓$0.17 (-1.53%) | 10.91 | 11.11 | 3.85M |
| 2024-03-28 | 11.09 | 11.16 | ↑$0.07 (0.63%) | 11.08 | 11.18 | 2.81M |
| 2024-03-27 | 11.15 | 11.32 | ↑$0.17 (1.52%) | 11.13 | 11.33 | 2.98M |
| 2024-03-26 | 11.22 | 11.09 | ↓$0.13 (-1.16%) | 11.07 | 11.23 | 2.73M |
| 2024-03-25 | 11.16 | 11.18 | ↑$0.02 (0.18%) | 11.15 | 11.25 | 1.89M |
| 2024-03-22 | 11.29 | 11.13 | ↓$0.16 (-1.42%) | 11.11 | 11.29 | 2.26M |
| 2024-03-21 | 11.18 | 11.27 | ↑$0.09 (0.81%) | 11.16 | 11.31 | 2.78M |
| 2024-03-20 | 10.92 | 11.16 | ↑$0.24 (2.20%) | 10.88 | 11.20 | 2.21M |
| 2024-03-19 | 10.86 | 10.95 | ↑$0.09 (0.83%) | 10.85 | 10.99 | 2.53M |
| 2024-03-18 | 10.93 | 10.87 | ↓$0.06 (-0.55%) | 10.86 | 10.96 | 2.16M |
| 2024-03-15 | 10.82 | 10.92 | ↑$0.10 (0.92%) | 10.76 | 10.96 | 4.15M |
| 2024-03-14 | 11.11 | 10.86 | ↓$0.25 (-2.25%) | 10.84 | 11.15 | 4.16M |
| 2024-03-13 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 11.10 | 11.17 | 2.16M |
Create an account or log in to view more rows.
$RITM strong move here
$RITM somebody knows something
$RITM The squeeze is coming
$RITM is being added
$RITM it's just a matter of time and patience...
$RITM Don't like that...
$RITM over a thousand shares in now
$RITM who here can't stand the CEO?
$RITM very nice
$RITM the bulls in here