NYSE - Delayed Quote USD

Rithm Capital Corp. (RITM-PD)

23.70
-0.15
(-0.63%)
At close: May 9 at 3:59:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.7923.8023.5223.7023.7072,205
May 8, 202524.0024.0023.8023.8523.8511,911
May 7, 202523.7924.0023.7523.9723.9714,730
May 6, 202523.7523.8923.7523.8923.8930,845
May 5, 202523.8424.0123.7523.9023.9048,605
May 2, 202523.8424.0823.8423.9723.9713,836
May 1, 2025 0.4375 Dividend
May 1, 202524.1224.1523.7723.8123.8146,892
Apr 30, 202524.1224.4724.1024.4023.9694,823
Apr 29, 202524.1024.2624.0924.1223.6934,918
Apr 28, 202524.1024.1224.0524.0923.6618,416
Apr 25, 202523.8824.0523.8824.0023.5719,158
Apr 24, 202523.7523.9523.7523.9223.4916,421
Apr 23, 202523.5523.7423.5523.7323.3030,094
Apr 22, 202523.3823.4623.1423.4022.9852,044
Apr 21, 202523.2923.3023.1523.2522.8426,248
Apr 17, 202523.3723.4923.3023.3022.8842,116
Apr 16, 202523.4723.5823.3723.3722.9518,990
Apr 15, 202523.4123.6923.4123.5023.0818,773
Apr 14, 202523.3123.6223.0023.5023.0848,177
Apr 11, 202523.0823.1322.5223.1222.71113,439
Apr 10, 202523.4023.4022.9623.0322.6296,960
Apr 9, 202523.0723.4722.3323.4523.03119,707
Apr 8, 202523.3323.5423.0223.0422.6341,393
Apr 7, 202523.3123.3222.8723.1522.73106,075
Apr 4, 202524.1524.1623.4723.6323.21102,981
Apr 3, 202524.1624.3324.1624.2723.8318,017
Apr 2, 202524.2624.4424.2624.3423.9012,453
Apr 1, 202524.1824.4424.1824.3923.9528,710
Mar 31, 202524.3224.3624.1124.1523.72235,034
Mar 28, 202524.4824.4824.1824.3123.8758,003
Mar 27, 202524.6024.6024.4124.4724.0321,371
Mar 26, 202524.4424.7024.3324.6024.1654,365
Mar 25, 202524.3924.4824.3224.4624.0245,340
Mar 24, 202524.3024.4024.2524.3923.9529,322
Mar 21, 202524.2424.2924.2324.2923.8524,273
Mar 20, 202524.2024.2324.1624.2223.7811,367
Mar 19, 202524.2524.2524.1524.2123.7811,717
Mar 18, 202524.1724.2424.1124.1423.7127,283
Mar 17, 202524.1324.2224.1324.1623.7321,740
Mar 14, 202524.2724.2724.1124.1823.7522,632
Mar 13, 202524.2524.2524.1624.2023.7714,917
Mar 12, 202524.1324.2524.1324.2523.8212,774
Mar 11, 202524.1024.2524.0724.1023.6771,848
Mar 10, 202524.1124.2424.0824.1023.6719,506
Mar 7, 202524.1324.2024.0824.1123.6825,957
Mar 6, 202524.1524.2424.1024.1323.7042,528
Mar 5, 202524.0924.1424.0724.1223.6945,248
Mar 4, 202524.2124.2824.0324.0723.6440,025
Mar 3, 202524.0624.2524.0624.0923.6685,972
Feb 28, 202523.9924.2823.9924.0623.6396,430
Feb 27, 202524.0124.1123.9623.9823.5548,175
Feb 26, 202524.1824.2323.9524.0623.6363,515
Feb 25, 202524.1524.1924.1224.1623.7219,835
Feb 24, 202524.1124.1824.0624.1523.7232,023
Feb 21, 202524.1024.1624.0624.1423.7124,348
Feb 20, 202524.0224.0824.0024.0823.6518,884
Feb 19, 202524.0524.0924.0024.0423.6115,001
Feb 18, 202524.0724.1223.9424.0523.6233,238
Feb 14, 202524.0024.1523.9523.9623.5349,010
Feb 13, 202523.9223.9823.9123.9523.5245,088
Feb 12, 202523.9724.0023.8823.9023.4731,487
Feb 11, 202523.9423.9923.9023.9723.5420,785
Feb 10, 202524.0524.1023.9523.9523.5216,241
Feb 7, 202523.9524.0523.8824.0523.6238,588
Feb 6, 202523.9223.9523.8723.9223.4933,843
Feb 5, 202523.8623.9023.7723.8623.4338,005
Feb 4, 202523.8323.9223.8223.8623.4321,892
Feb 3, 202523.7523.9023.7523.7823.3535,695
Jan 31, 2025 0.4375 Dividend
Jan 31, 202523.9624.0123.7023.7323.3074,998
Jan 30, 202524.3024.3424.2024.2723.4117,175
Jan 29, 202524.3024.3324.2724.3323.4611,071
Jan 28, 202524.2324.3124.0524.2623.4030,864
Jan 27, 202524.2524.3224.2324.2323.3623,023
Jan 24, 202524.2424.2924.2224.2623.4021,046
Jan 23, 202524.2624.2624.2024.2323.3741,930
Jan 22, 202524.1824.2624.1424.2423.3823,137
Jan 21, 202524.2224.2824.1524.2623.4037,482
Jan 17, 202524.2524.2524.1724.1723.3126,056
Jan 16, 202524.2924.3024.0924.1623.3019,990
Jan 15, 202524.2224.2524.1124.1723.3130,518
Jan 14, 202524.1724.1724.0424.0623.207,096
Jan 13, 202524.0024.1024.0024.0023.1424,489
Jan 10, 202524.1024.1624.0624.0723.2118,861
Jan 8, 202524.1324.1824.0824.0823.2218,453
Jan 7, 202524.3024.3024.0524.1523.2939,749
Jan 6, 202524.1524.2624.1224.2623.4017,222
Jan 3, 202524.0224.1723.8524.1723.3144,412
Jan 2, 202523.9924.0223.8123.9923.1331,861
Dec 31, 202424.0024.0623.7123.7622.91276,634
Dec 30, 202423.9224.0323.8823.9623.1140,245
Dec 27, 202423.9424.0623.8523.9223.0724,290
Dec 26, 202424.0124.0123.8723.9323.0827,142
Dec 24, 202424.0924.0923.8523.9223.0622,935
Dec 23, 202423.9924.0523.9524.0523.1935,913
Dec 20, 202423.9924.0823.8524.0223.1626,051
Dec 19, 202423.9624.0223.8524.0123.1528,335
Dec 18, 202423.9624.0223.9324.0223.1631,886
Dec 17, 202423.9924.0723.9523.9823.1314,071
Dec 16, 202423.9524.1223.9524.0123.1531,319
Dec 13, 202424.0224.0723.9324.0023.1422,461
Dec 12, 202424.0024.0623.9524.0223.1632,709
Dec 11, 202424.0324.0623.9924.0323.1722,366
Dec 10, 202424.0124.1324.0124.0623.2014,954
Dec 9, 202424.0724.1924.0024.0223.1625,448
Dec 6, 202424.1124.1424.0824.1023.249,848
Dec 5, 202424.1824.1824.0824.0823.2219,926
Dec 4, 202424.0624.2724.0624.1123.2518,354
Dec 3, 202424.0224.1024.0224.0523.1930,080
Dec 2, 202423.9624.1623.9623.9823.1346,469
Nov 29, 202424.2224.3023.9123.9123.06186,214
Nov 27, 202424.2524.2524.0724.1523.2917,182
Nov 26, 202424.2324.2323.9224.2123.3538,282
Nov 25, 202424.2824.3524.1524.2023.3422,440
Nov 22, 202424.3324.3524.2524.2723.4115,991
Nov 21, 202424.2824.3024.1924.3023.438,463
Nov 20, 202424.2824.2824.2024.2623.4014,136
Nov 19, 202424.1824.3324.1524.2823.4126,973
Nov 18, 202424.1924.3024.1924.3023.4317,038
Nov 15, 202424.2524.3124.1024.1923.3333,820
Nov 14, 202424.2124.2124.1124.1823.3238,409
Nov 13, 202424.1024.2124.0324.1623.3031,566
Nov 12, 202424.0824.1324.0024.0123.1514,774
Nov 11, 202424.2524.2523.9824.1423.2845,816
Nov 8, 202424.2124.3424.1024.1423.2828,598
Nov 7, 202424.1524.2824.1524.2123.3518,419
Nov 6, 202424.1424.1724.0124.1723.3012,202
Nov 5, 202424.1024.2024.0024.1823.3215,684
Nov 4, 202424.1224.2024.0024.1323.2721,371
Nov 1, 202424.1824.2024.0324.1323.2724,202
Oct 31, 202424.0924.2023.9424.1723.3163,456
Oct 30, 202423.8024.0223.8023.9723.1210,658
Oct 29, 202423.7023.9023.7023.8623.0131,257
Oct 28, 202423.8423.9023.7923.8322.9950,572
Oct 25, 202424.0124.0823.8523.8823.0331,395
Oct 24, 202424.0024.0023.9524.0023.1449,011
Oct 23, 202424.0924.1623.8624.0423.1826,512
Oct 22, 202424.1824.1924.1124.1123.2512,527
Oct 21, 202424.1324.1924.1024.1823.3215,362
Oct 18, 202424.0824.2024.0524.1323.2731,226
Oct 17, 202424.1424.1424.0424.0523.1916,715
Oct 16, 202424.2324.2323.9924.0523.1924,120
Oct 15, 2024 0.4375 Dividend
Oct 15, 202424.0824.2624.0024.1023.2443,753
Oct 14, 202424.3924.4424.3424.4323.1419,955
Oct 11, 202424.4024.4424.3224.4123.1217,040
Oct 10, 202424.3824.4024.3624.3823.0920,271
Oct 9, 202424.2524.3924.1924.3823.0939,418
Oct 8, 202424.1024.1824.0824.1722.9023,549
Oct 7, 202424.3624.3624.0524.1022.8321,999
Oct 4, 202424.3724.3724.2024.2622.9822,162
Oct 3, 202424.4024.4024.1924.2622.9816,177
Oct 2, 202424.3324.4224.3224.3423.0519,634
Oct 1, 202424.2624.4124.1524.4023.1121,807
Sep 30, 202424.3124.5024.2024.2222.94148,381
Sep 27, 202424.2324.2624.1124.2422.9627,350
Sep 26, 202424.0724.2624.0724.1022.8336,199
Sep 25, 202424.3424.3423.9024.1322.8554,887
Sep 24, 202424.2324.2524.1524.2222.9438,668
Sep 23, 202424.1724.3024.1724.2522.9753,019
Sep 20, 202424.1124.2524.1024.2522.9739,847
Sep 19, 202424.0424.2424.0424.2422.9638,894
Sep 18, 202424.0624.1424.0024.0122.7433,529
Sep 17, 202424.1824.2424.0524.1022.8339,748
Sep 16, 202424.0324.1823.8224.1622.8855,387
Sep 13, 202423.7424.1023.6624.0322.7639,209
Sep 12, 202423.5723.8223.5723.7522.4952,796
Sep 11, 202423.5923.9023.5023.5722.3262,953
Sep 10, 202423.7323.7323.5423.7022.4530,549
Sep 9, 202423.4923.6723.4923.6722.4233,968
Sep 6, 202423.5723.6423.5023.5422.2931,705
Sep 5, 202423.6423.6423.5223.6022.3617,327
Sep 4, 202423.5323.6223.4623.5622.3118,767
Sep 3, 202423.4823.6023.4823.5322.2925,261
Aug 30, 202423.6123.6423.4423.5622.3139,157
Aug 29, 202423.5923.6423.5623.5922.3429,009
Aug 28, 202423.6223.6223.4423.5922.3437,089
Aug 27, 202423.5623.6023.5023.6022.359,850
Aug 26, 202423.5523.6023.4523.4922.2541,304
Aug 23, 202423.4223.6023.4023.5522.3036,538
Aug 22, 202423.4523.4623.3523.4222.1825,875
Aug 21, 202423.3723.4623.3023.4622.2245,899
Aug 20, 202423.3323.4023.2523.3022.07104,006
Aug 19, 202423.3923.4323.3123.3622.1269,152
Aug 16, 202423.3023.3923.3023.3822.1425,339
Aug 15, 202423.4325.2523.2523.2822.0559,816
Aug 14, 202423.3323.3323.2523.3022.0735,468
Aug 13, 202423.2523.4423.2423.2522.0253,081
Aug 12, 202423.3223.4323.2623.2622.0320,845
Aug 9, 202423.4423.4823.2823.4622.2226,281
Aug 8, 202423.4123.4523.3223.4022.1634,948
Aug 7, 202423.3923.4323.3023.3122.0836,271
Aug 6, 202423.1423.4823.1223.2622.0341,222
Aug 5, 202423.0123.2722.8123.0221.8097,688
Aug 2, 202423.3123.3823.1523.2422.0129,781
Aug 1, 202423.4223.4723.2623.3122.0849,154
Jul 31, 202423.2423.4923.1123.4222.18137,110
Jul 30, 202423.1623.2223.1523.1621.948,636
Jul 29, 202423.2523.2823.1023.1421.9228,925
Jul 26, 202423.2123.2723.2123.2622.039,796
Jul 25, 202423.0823.2423.0823.1921.9612,551
Jul 24, 202423.1323.2423.0623.0621.8435,981
Jul 23, 202423.1423.2423.1123.1121.8928,991
Jul 22, 202423.2523.2523.1223.1521.9337,058
Jul 19, 202423.2223.3223.1523.1521.9323,904
Jul 18, 202423.2423.3723.2423.2622.0328,241
Jul 17, 202423.1723.3623.1723.2722.0431,366
Jul 16, 202423.1223.3023.1223.1521.9349,395
Jul 15, 2024 0.4375 Dividend
Jul 15, 202423.1223.2023.0123.0521.8368,775
Jul 12, 202423.4423.5323.4323.4921.8344,545
Jul 11, 202423.3723.5123.3723.4421.7941,304
Jul 10, 202423.2623.3623.2523.3321.6848,624
Jul 9, 202423.2123.3123.2023.2721.6339,467
Jul 8, 202423.3523.4023.1523.2521.6189,194
Jul 5, 202423.3523.4323.3123.3421.6946,653
Jul 3, 202423.3523.4023.2923.3521.7035,126
Jul 2, 202423.3923.4923.2323.3521.7048,701
Jul 1, 202423.3023.3723.1523.2521.6116,215
Jun 28, 202423.2323.3423.1523.1521.5258,442
Jun 27, 202423.4023.4023.2023.3121.6748,725
Jun 26, 202423.5523.5523.3023.3721.7258,044
Jun 25, 202423.5023.6023.4123.5021.8436,384
Jun 24, 202423.6123.6423.4023.4921.8341,082
Jun 21, 202423.6823.6823.5423.6822.0121,044
Jun 20, 202423.5823.6823.5823.6521.987,337
Jun 18, 202423.4123.5523.4023.5521.8916,641
Jun 17, 202423.6023.6023.3623.4021.7524,639
Jun 14, 202423.6223.7023.5623.6321.9614,706
Jun 13, 202423.5823.5823.4423.5321.8713,109
Jun 12, 202423.6723.6823.5123.5821.9231,800
Jun 11, 202423.5923.7023.4123.6722.0011,013
Jun 10, 202423.6323.6723.5523.6722.0015,119
Jun 7, 202423.7123.8423.6023.6722.0042,083
Jun 6, 202423.6023.7223.6023.7022.0321,671
Jun 5, 202423.6023.6323.4323.6321.9648,190
Jun 4, 202423.4323.5423.4323.5321.8721,386
Jun 3, 202423.3523.5623.3023.3921.7426,764
May 31, 202423.1523.3823.0723.3521.7087,856
May 30, 202422.9523.0822.7823.0721.44109,629
May 29, 202423.0123.0422.7922.9021.2860,735
May 28, 202423.0723.0922.9723.0121.3911,888
May 24, 202422.9323.0722.9323.0621.439,165
May 23, 202423.0723.0922.9122.9121.2925,375
May 22, 202423.1223.2323.0323.0921.4618,295
May 21, 202423.1623.1923.0723.1421.5128,292
May 20, 202423.0223.2023.0023.2021.5664,631
May 17, 202423.1423.1422.9523.1121.4829,692
May 16, 202423.1623.1623.0523.1021.4718,074
May 15, 202423.0823.1623.0223.1021.4742,457
May 14, 202423.0023.0422.9022.9621.3454,431
May 13, 202422.8622.9822.7422.9321.3164,609
May 10, 202422.7422.8922.7422.7721.1627,014

Related Tickers

ACR-PC ACRES Commercial Realty Corp.
24.79
-0.32%
 
ACR-PD ACRES Commercial Realty Corp.
20.83
-0.60%
 
CIM-PD Chimera Investment Corporation
24.57
-0.04%
 
TWO-PA Two Harbors Investment Corp.
23.40
-0.72%
 
NYMTN New York Mortgage Trust, Inc.
21.95
+0.46%
 
PMT-PC PennyMac Mortgage Investment Trust
19.27
-0.23%
 
NYMTL New York Mortgage Trust, Inc.
22.00
+1.15%
 
EFC-PC Ellington Financial Inc.
25.09
+0.78%
 
MITT-PC AG Mortgage Investment Trust, Inc.
25.10
+0.32%
 
CIM-PB Chimera Investment Corporation
24.65
+0.28%