NYSE - Delayed Quote USD

Rithm Capital Corp. (RITM-PB)

25.01
+0.00
+(0.00%)
At close: May 9 at 3:50:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202525.1025.1025.0025.0125.0110,581
May 8, 202525.0525.0524.9825.0125.017,613
May 7, 202525.0925.0925.0225.0325.039,814
May 6, 202524.9325.1024.9125.1025.1010,095
May 5, 202524.9825.0324.8724.9324.9326,427
May 2, 202524.9525.1024.9524.9824.9822,318
May 1, 2025 0.631937 Dividend
May 1, 202524.9725.0124.8824.9824.9867,128
Apr 30, 202525.3725.4825.3525.4524.8248,381
Apr 29, 202525.3525.3925.3525.3724.7429,463
Apr 28, 202525.2825.3425.1525.3124.6858,757
Apr 25, 202525.3025.3325.1825.2824.6524,349
Apr 24, 202525.2025.3225.1625.1624.5418,812
Apr 23, 202525.1925.3025.1325.2724.6431,156
Apr 22, 202525.0525.1324.9525.1124.4926,352
Apr 21, 202524.9025.0424.8024.9024.2831,033
Apr 17, 202524.9125.0424.8524.9824.3620,723
Apr 16, 202524.7924.9324.7524.8424.2240,183
Apr 15, 202524.4924.8924.4924.7924.1742,421
Apr 14, 202524.3524.6724.3524.6224.0157,561
Apr 11, 202524.3924.6024.1124.2423.64101,609
Apr 10, 202524.7224.9924.3524.3923.7879,712
Apr 9, 202524.6824.9924.0824.8024.18118,178
Apr 8, 202524.6124.9824.6124.6824.0784,014
Apr 7, 202524.7624.7624.3324.4423.83152,740
Apr 4, 202525.2625.5024.5024.8524.23119,875
Apr 3, 202525.4025.4425.3325.4024.7769,529
Apr 2, 202525.4325.5925.4325.4824.8533,715
Apr 1, 202525.3525.5025.3225.4724.8453,177
Mar 31, 202525.4125.5025.2325.2324.60132,351
Mar 28, 202525.5025.5025.3225.3824.7535,402
Mar 27, 202525.5025.5025.3725.4624.8322,582
Mar 26, 202525.4725.5025.4025.4524.8213,515
Mar 25, 202525.5025.5425.5025.5024.877,542
Mar 24, 202525.5225.5425.4425.5424.909,282
Mar 21, 202525.4825.5225.4725.4824.852,836
Mar 20, 202525.4925.4925.4125.4824.854,426
Mar 19, 202525.4925.4925.4225.4324.805,338
Mar 18, 202525.4825.4925.4325.4324.8010,310
Mar 17, 202525.3125.4425.3125.4424.8138,675
Mar 14, 202525.4025.4025.3025.3524.7221,972
Mar 13, 202525.3525.4025.3225.3924.7610,538
Mar 12, 202525.3225.3725.3025.3724.749,596
Mar 11, 202525.3925.3925.3025.3024.6720,852
Mar 10, 202525.3025.3925.3025.3324.7011,325
Mar 7, 202525.4025.4225.3025.3324.7014,485
Mar 6, 202525.4025.4125.2925.3224.6920,300
Mar 5, 202525.4025.4225.3225.3824.7516,262
Mar 4, 202525.3925.4025.2925.3424.7156,640
Mar 3, 202525.3425.4025.2925.3124.6833,607
Feb 28, 202525.3725.3725.2625.2624.6324,775
Feb 27, 202525.3125.3725.3025.3424.7216,018
Feb 26, 202525.3025.3225.2525.3224.6943,791
Feb 25, 202525.2625.3025.2325.2524.6220,270
Feb 24, 202525.3325.3525.2025.2624.6322,586
Feb 21, 202525.2125.3525.2125.3224.6912,183
Feb 20, 202525.2725.3725.2525.2524.6214,871
Feb 19, 202525.3625.3625.2425.2924.667,938
Feb 18, 202525.3025.3825.2525.2824.6528,002
Feb 14, 202525.2725.3225.2325.2524.6234,786
Feb 13, 202525.1525.2725.1525.2624.6324,572
Feb 12, 202525.1525.2125.1325.1724.5537,221
Feb 11, 202525.1625.1925.1425.1524.537,541
Feb 10, 202525.1425.1925.1125.1724.5524,621
Feb 7, 202525.1025.1325.0825.1224.5019,513
Feb 6, 202525.0825.1225.0625.1124.4924,832
Feb 5, 202525.1125.1125.0525.0924.4646,676
Feb 4, 202525.0425.1025.0325.0624.4478,564
Feb 3, 202525.0325.1225.0025.0424.42101,539
Jan 31, 2025 0.666046 Dividend
Jan 31, 202525.1725.2725.0725.0724.45156,922
Jan 30, 202525.6525.6725.6225.6424.3567,047
Jan 29, 202525.6325.6425.6125.6224.3396,585
Jan 28, 202525.6325.6325.6025.6224.3346,920
Jan 27, 202525.6525.6525.6125.6224.3348,502
Jan 24, 202525.6425.6725.6025.6324.3443,412
Jan 23, 202525.6325.6925.6025.6324.3440,615
Jan 22, 202525.6525.6525.5925.6424.3533,140
Jan 21, 202525.6525.6625.6125.6424.3515,664
Jan 17, 202525.6125.6525.6125.6224.334,041
Jan 16, 202525.6225.6825.5725.6124.3321,517
Jan 15, 202525.5525.6525.5325.5924.3111,703
Jan 14, 202525.5425.6325.5425.5524.2718,466
Jan 13, 202525.6325.6325.4925.5424.2612,011
Jan 10, 202525.5525.6225.4825.5624.2820,679
Jan 8, 202525.5525.6125.5525.5524.2711,633
Jan 7, 202525.5225.6025.5225.5824.2917,746
Jan 6, 202525.5325.6325.5025.5324.2518,450
Jan 3, 202525.5125.5325.4825.5324.2525,282
Jan 2, 202525.4025.4925.3725.4624.1818,888
Dec 31, 202425.4625.6225.2925.3424.07157,797
Dec 30, 202425.4125.5725.3725.5324.2514,553
Dec 27, 202425.4525.4825.3725.4324.1520,790
Dec 26, 202425.5325.5325.3825.4424.1612,629
Dec 24, 202425.4525.5025.4025.4224.146,903
Dec 23, 202425.5525.5525.4125.5524.278,213
Dec 20, 202425.4625.6525.3625.5124.2354,908
Dec 19, 202425.4725.4825.3125.4724.1916,506
Dec 18, 202425.4225.4725.3525.3824.1129,457
Dec 17, 202425.3925.4525.3525.4124.1415,685
Dec 16, 202425.4625.4625.3125.3924.1277,212
Dec 13, 202425.4225.4725.3825.4724.199,336
Dec 12, 202425.4125.4825.4025.4524.176,523
Dec 11, 202425.4325.4425.3725.4124.1411,114
Dec 10, 202425.4025.4625.4025.4524.173,720
Dec 9, 202425.4125.4625.4025.4024.136,034
Dec 6, 202425.4225.4625.4125.4124.149,907
Dec 5, 202425.3825.4525.3825.4124.146,797
Dec 4, 202425.4525.4625.4325.4624.1810,083
Dec 3, 202425.3925.4525.3525.4024.1318,415
Dec 2, 202425.3025.4625.3025.4624.1840,188
Nov 29, 202425.4325.4325.2325.2323.96107,128
Nov 27, 202425.2825.3925.2825.3624.0911,935
Nov 26, 202425.3025.3225.2525.3224.0511,648
Nov 25, 202425.3225.3925.3025.3124.0413,399
Nov 22, 202425.3525.3525.1325.3024.0310,526
Nov 21, 202425.2925.3425.2525.2924.0212,153
Nov 20, 202425.2725.3025.2425.2824.0131,345
Nov 19, 202425.3025.3425.2625.2724.0017,762
Nov 18, 202425.4025.4425.2925.3524.089,719
Nov 15, 202425.4425.4425.2925.3924.1214,827
Nov 14, 202425.3825.4225.3325.3724.1016,327
Nov 13, 202425.3825.3825.3225.3324.066,998
Nov 12, 202425.4225.4225.3325.3324.0610,103
Nov 11, 202425.3025.4225.2125.4224.1417,443
Nov 8, 202425.2725.3925.2725.3224.0552,054
Nov 7, 202425.2525.3425.2125.3224.0520,504
Nov 6, 202425.1525.3225.1125.2523.9843,072
Nov 5, 202425.2925.3725.2025.2223.9549,457
Nov 4, 202425.3025.3925.2625.2824.0117,568
Nov 1, 202425.3225.3425.2525.2824.0115,960
Oct 31, 202425.2425.2825.1525.2824.0144,148
Oct 30, 202425.1925.2825.1425.1523.8957,424
Oct 29, 202425.1625.2425.1525.2423.9741,396
Oct 28, 202425.2025.2825.1625.2323.9634,337
Oct 25, 202425.1925.3325.1225.1523.8927,745
Oct 24, 202425.2025.2225.1625.1623.9023,300
Oct 23, 202425.2525.2925.1125.1723.9122,968
Oct 22, 202425.1225.2525.1125.2423.9718,314
Oct 21, 202425.2025.2225.0825.1923.9335,322
Oct 18, 202425.1225.2225.1125.1123.8524,905
Oct 17, 202425.0825.1025.0325.0723.8148,964
Oct 16, 202425.0325.1325.0225.0423.7845,197
Oct 15, 2024 0.704036 Dividend
Oct 15, 202425.0525.0925.0225.0423.78109,208
Oct 14, 202425.7025.7125.6025.6923.7364,422
Oct 11, 202425.6225.7325.6225.7323.7742,414
Oct 10, 202425.6225.6525.5925.6423.6939,437
Oct 9, 202425.6525.6825.5025.5523.6052,066
Oct 8, 202425.5925.6525.5825.6323.6868,155
Oct 7, 202425.5025.6025.5025.5523.6018,010
Oct 4, 202425.5425.6325.5425.5923.6431,529
Oct 3, 202425.5825.5925.4825.5523.6028,518
Oct 2, 202425.4825.5525.4625.5023.5635,122
Oct 1, 202425.4925.5825.4025.5323.5851,710
Sep 30, 202425.3925.8625.3725.5423.59179,135
Sep 27, 202425.3725.4225.2825.3723.4478,651
Sep 26, 202425.3825.3925.2725.3023.37101,958
Sep 25, 202425.3425.3725.3325.3523.4231,151
Sep 24, 202425.3825.3825.3125.3523.4261,267
Sep 23, 202425.3625.3925.3025.3623.43105,408
Sep 20, 202425.3525.3625.2925.2923.3674,437
Sep 19, 202425.3425.4025.3225.3423.4143,671
Sep 18, 202425.4125.4325.2925.3223.3955,572
Sep 17, 202425.3625.4825.3525.3623.4336,454
Sep 16, 202425.3225.4825.3225.4423.5029,877
Sep 13, 202425.3325.3925.3325.3723.4417,693
Sep 12, 202425.2425.3425.2225.3223.3922,640
Sep 11, 202425.2025.2325.1125.2123.2961,809
Sep 10, 202425.1225.1925.1025.1923.2751,321
Sep 9, 202425.1025.1925.0525.1823.2627,751
Sep 6, 202425.0725.1425.0425.0523.1469,075
Sep 5, 202425.0425.0525.0225.0323.1234,557
Sep 4, 202424.9725.0424.9725.0423.1370,179
Sep 3, 202425.0525.0524.9925.0023.0978,442
Aug 30, 202425.0525.0825.0125.0523.1498,293
Aug 29, 202425.0325.0525.0225.0323.1233,155
Aug 28, 202425.0325.0525.0125.0523.1445,904
Aug 27, 202425.0325.0825.0325.0323.1241,306
Aug 26, 202425.1325.1425.0325.0523.1453,923
Aug 23, 202425.1125.1725.0325.1323.2235,424
Aug 22, 202425.0325.0725.0325.0523.148,009
Aug 21, 202425.1225.1825.0325.0323.1228,945
Aug 20, 202425.0225.0825.0125.0823.1722,075
Aug 19, 202425.0925.1824.9825.0323.12104,219
Aug 16, 202425.0125.0724.9725.0623.1539,327
Aug 15, 202425.0725.0824.8724.9423.0480,144
Aug 14, 202424.9825.0024.9425.0023.1032,002
Aug 13, 202424.9325.0024.9324.9323.0334,654
Aug 12, 202425.0525.0624.9024.9423.0460,787
Aug 9, 202424.8825.0524.8224.9523.0586,490
Aug 8, 202424.8624.8824.8024.8422.9595,548
Aug 7, 202424.8124.9824.8124.8222.9355,374
Aug 6, 202424.8524.9124.7024.8022.9179,346
Aug 5, 202424.8124.8924.7624.8022.9164,186
Aug 2, 202424.9525.0224.7724.9723.0776,366
Aug 1, 202425.0425.0824.9524.9523.0541,997
Jul 31, 202425.0025.0524.9524.9723.07102,854
Jul 30, 202424.9825.0624.9724.9723.0721,537
Jul 29, 202425.0025.0924.9724.9723.0719,219
Jul 26, 202425.0125.0324.9825.0023.1012,387
Jul 25, 202425.0225.0224.9524.9623.0620,655
Jul 24, 202425.0325.0324.9924.9923.0926,216
Jul 23, 202424.9925.0424.9525.0023.1040,837
Jul 22, 202425.0025.0324.9925.0123.1016,706
Jul 19, 202425.0325.0324.9725.0023.108,429
Jul 18, 202425.0025.0524.9725.0123.1020,316
Jul 17, 202424.9725.0224.9625.0023.1034,618
Jul 16, 202424.9524.9924.9024.9823.0877,223
Jul 15, 2024 0.445313 Dividend
Jul 15, 202425.0025.0024.8724.9023.0068,041
Jul 12, 202425.3025.3025.1825.3022.9670,549
Jul 11, 202425.2825.2925.2525.2922.9527,692
Jul 10, 202425.2825.2925.2425.2822.9418,942
Jul 9, 202425.2425.2625.1625.2422.9186,570
Jul 8, 202425.2425.2525.1825.1822.8655,364
Jul 5, 202425.2125.2825.2025.2622.926,690
Jul 3, 202425.1925.2825.1725.2422.9128,877
Jul 2, 202425.2025.2325.2025.2222.8912,262
Jul 1, 202425.1625.2025.1625.2022.8724,052
Jun 28, 202425.1025.1825.1025.1622.8323,258
Jun 27, 202425.1625.1625.1025.1222.8017,893
Jun 26, 202425.1225.1625.1225.1622.8321,049
Jun 25, 202425.1525.1525.1125.1222.8012,150
Jun 24, 202425.0825.1625.0825.1222.8025,633
Jun 21, 202425.0725.1125.0725.1122.7921,332
Jun 20, 202425.0725.1125.0525.0822.7635,124
Jun 18, 202425.0525.0725.0425.0622.7430,130
Jun 17, 202425.0625.1225.0525.0522.7319,238
Jun 14, 202425.0925.1225.0425.0522.7329,426
Jun 13, 202425.1325.1325.0425.0422.7226,274
Jun 12, 202425.0625.1525.0625.0922.7734,668
Jun 11, 202425.1025.1025.0525.0622.7422,416
Jun 10, 202425.0325.1225.0325.0822.7625,548
Jun 7, 202425.0525.1025.0325.0422.7234,961
Jun 6, 202425.0525.0825.0225.0722.7552,520
Jun 5, 202425.1125.1125.0625.0722.7533,737
Jun 4, 202425.0925.1025.0425.0622.7431,893
Jun 3, 202425.0925.0925.0025.0022.6961,356
May 31, 202425.0025.1624.9925.1622.8367,834
May 30, 202425.0225.0424.9925.0222.71138,750
May 29, 202424.9125.0024.9024.9822.6769,104
May 28, 202424.9024.9424.8924.9222.6228,990
May 24, 202424.9224.9524.8924.9422.6435,317
May 23, 202424.9024.9424.7824.8522.5565,456
May 22, 202424.9824.9924.8524.8822.5863,312
May 21, 202424.8825.0124.8224.9522.64105,066
May 20, 202424.7524.8924.7524.8822.5826,095
May 17, 202424.7624.8524.6724.8222.5325,872
May 16, 202424.8424.8424.6824.7022.4245,065
May 15, 202424.8124.8624.7324.7422.4573,560
May 14, 202424.6524.7424.6024.6922.4133,689
May 13, 202424.8024.8024.6524.6722.3919,281
May 10, 202424.8424.8624.6824.6922.4149,437

Related Tickers

PMT-PB PennyMac Mortgage Investment Trust
24.65
+0.08%
 
MITT-PC AG Mortgage Investment Trust, Inc.
25.10
+0.32%
 
PMT-PC PennyMac Mortgage Investment Trust
19.27
-0.23%
 
ACR-PD ACRES Commercial Realty Corp.
20.83
-0.60%
 
CIM-PA Chimera Investment Corporation
22.35
+0.22%
 
GPMT-PA Granite Point Mortgage Trust Inc.
17.78
+0.11%
 
PMT-PA PennyMac Mortgage Investment Trust
24.19
-0.17%
 
TWO-PA Two Harbors Investment Corp.
23.40
-0.72%
 
CIM-PD Chimera Investment Corporation
24.57
-0.04%
 
AGNCO AGNC Investment Corp.
25.30
+0.52%