loading

Rithm Capital Corporation Stock (RITM) Price History

The historical daily chart and data for Rithm Capital Corporation stock (RITM), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $10.48.
  • Rithm Capital Corporation all-time high stock price is $12.02, occurred on September 19, 2024.
  • The lowest Rithm Capital Corporation stock price recorded was $7.40 on March 24, 2023. Since then, Rithm Capital Corporation's stock price has risen over 41.69% to $10.48 now.
  • The 52-week high stock price for RITM is $12.02, representing a 14.64% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for RITM is $9.68, indicating a -7.68% decrease from the current share price, occurred on November 09, 2023.
The table below shows more information about RITM historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $10.50 $10.40 $0.10 1,986,926.0 +0.72%
Nov 04, 2024 $10.55 $10.39 $0.16 5,184,852.0 -0.67%
Nov 01, 2024 $10.73 $10.47 $0.26 6,561,708.0 -1.04%
Oct 31, 2024 $10.84 $10.58 $0.26 4,690,754.0 -1.85%
Oct 30, 2024 $10.87 $10.70 $0.17 4,085,662.0 +0.84%
Oct 29, 2024 $10.79 $10.49 $0.30 7,790,069.0 +2.20%
Oct 28, 2024 $10.57 $10.47 $0.10 4,644,499.0 -0.10%
Oct 25, 2024 $10.66 $10.46 $0.20 3,575,956.0 -0.85%
Oct 24, 2024 $10.61 $10.53 $0.08 3,363,917.0 +0.09%
Oct 23, 2024 $10.62 $10.44 $0.176 4,333,227.0 -0.38%
Oct 22, 2024 $10.63 $10.57 $0.06 3,005,698.0 +0.00%
Oct 21, 2024 $10.83 $10.60 $0.23 4,109,935.0 -2.21%
Oct 18, 2024 $10.92 $10.78 $0.14 3,372,026.0 +0.09%
Oct 17, 2024 $10.94 $10.81 $0.125 3,134,085.0 -0.64%
Oct 16, 2024 $10.98 $10.86 $0.12 4,113,728.0 +0.46%
Oct 15, 2024 $10.93 $10.78 $0.15 4,990,909.0 +0.74%
Oct 14, 2024 $10.77 $10.61 $0.165 4,703,987.0 +1.13%
Oct 11, 2024 $10.72 $10.60 $0.1197 4,162,326.0 +0.00%
Oct 10, 2024 $10.70 $10.56 $0.14 3,585,207.0 +0.28%
Oct 09, 2024 $10.73 $10.61 $0.12 3,677,166.0 -0.38%
Oct 08, 2024 $10.69 $10.55 $0.136 4,853,409.0 +0.76%

Rithm Capital Corporation Stock (RITM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Rithm Capital Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RITM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rithm Capital Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Rithm Capital Corporation Stock (RITM) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $10.73 $10.39 $0.34 13,733,486.0 -0.99%
Oct, 2024 $11.12 $10.44 $0.676 106,153,210.0 -6.70%
Sep, 2024 $12.02 $11.20 $0.82 91,093,930.0 -4.94%
Aug, 2024 $11.94 $10.54 $1.40 56,356,309.0 +2.84%
Jul, 2024 $11.85 $10.49 $1.36 69,704,917.0 +6.42%
Jun, 2024 $11.35 $10.73 $0.615 48,502,996.0 -2.68%
May, 2024 $11.60 $10.79 $0.81 65,174,612.0 +0.81%
Apr, 2024 $11.41 $10.38 $1.03 59,001,219.0 -0.36%
Mar, 2024 $11.33 $10.75 $0.58 56,100,364.0 +2.95%
Feb, 2024 $10.85 $9.97 $0.88 94,442,017.0 +1.31%
Jan, 2024 $11.13 $10.21 $0.92 74,317,934.0 +0.19%

Rithm Capital Corporation Stock (RITM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.15 $10.33 $0.82 70,242,318.0 +2.89%
Nov, 2023 $10.41 $9.28 $1.13 59,611,651.0 +11.25%
Oct, 2023 $9.50 $8.87 $0.6325 86,282,614.0 +0.43%
Sep, 2023 $10.45 $8.99 $1.46 75,966,996.0 -9.89%
Aug, 2023 $10.35 $9.44 $0.91 75,260,748.0 +2.28%
Jul, 2023 $10.33 $8.91 $1.42 84,505,135.0 +7.81%
Jun, 2023 $9.57 $8.12 $1.45 79,093,707.0 +14.86%
May, 2023 $8.36 $7.58 $0.775 84,958,020.0 -0.25%
Apr, 2023 $8.23 $7.66 $0.575 68,364,953.0 +2.00%
Mar, 2023 $8.51 $7.40 $1.11 83,544,690.0 +0.00%
$19.57
price down icon 0.61%
$18.29
price down icon 0.54%
reit_mortgage ABR
$14.76
price up icon 0.41%
$9.385
price up icon 0.36%
$11.22
price down icon 1.02%
Cap:     |  Volume (24h):