Rithm Capital Corp. Common Stock (RITM)

Historical Prices For Rithm Capital Corp. Common Stock (RITM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.33	11.56	11.30	11.54	5,074,901	11.54
4/01/2025	11.45	11.52	11.32	11.43	4,909,060	11.43
3/31/2025	11.10	11.50	11.07	11.45	7,130,500	11.45
3/28/2025	11.62	11.63	11.26	11.39	5,072,171	11.14
3/27/2025	11.60	11.72	11.59	11.63	2,836,169	11.37
3/26/2025	11.69	11.73	11.58	11.66	4,064,218	11.40
3/25/2025	11.82	11.84	11.63	11.68	3,480,563	11.42
3/24/2025	11.78	11.82	11.69	11.79	3,866,518	11.53
3/21/2025	11.81	11.84	11.57	11.63	9,054,307	11.37
3/20/2025	11.78	11.92	11.76	11.83	2,247,332	11.57
3/19/2025	11.75	11.89	11.71	11.82	3,015,772	11.56
3/18/2025	11.75	11.81	11.68	11.71	3,076,059	11.45
3/17/2025	11.65	11.82	11.62	11.77	3,873,541	11.51
3/14/2025	11.51	11.66	11.48	11.65	2,738,349	11.39
3/13/2025	11.46	11.61	11.36	11.42	2,294,526	11.17
3/12/2025	11.60	11.61	11.32	11.44	3,723,592	11.19
3/11/2025	11.60	11.64	11.37	11.53	4,788,683	11.28
3/10/2025	11.72	11.88	11.44	11.52	5,445,071	11.27
3/07/2025	11.72	11.86	11.57	11.82	3,518,843	11.56
3/06/2025	11.70	11.85	11.70	11.72	3,112,441	11.46
3/05/2025	11.66	11.87	11.63	11.82	3,763,478	11.56
3/04/2025	11.82	11.90	11.60	11.61	6,046,067	11.36
3/03/2025	12.15	12.20	11.87	11.95	6,728,980	11.69
2/28/2025	12.06	12.16	12.03	12.15	5,097,087	11.88
2/27/2025	12.05	12.18	12.01	12.05	4,533,779	11.79
2/26/2025	11.95	12.08	11.94	12.02	3,065,181	11.76
2/25/2025	11.90	11.99	11.88	11.94	3,472,779	11.68
2/24/2025	11.90	11.94	11.84	11.86	3,185,887	11.60
2/21/2025	12.00	12.04	11.83	11.89	3,651,089	11.63
2/20/2025	11.94	11.98	11.86	11.98	4,480,633	11.72
2/19/2025	11.90	11.97	11.87	11.94	2,950,905	11.68
2/18/2025	12.03	12.06	11.91	11.98	4,861,603	11.72
2/14/2025	12.00	12.10	11.99	12.03	2,742,492	11.77
2/13/2025	11.95	11.99	11.89	11.99	2,857,270	11.73
2/12/2025	11.73	11.96	11.69	11.91	3,613,552	11.65
2/11/2025	11.82	11.88	11.78	11.85	2,922,456	11.59
2/10/2025	11.85	11.91	11.75	11.86	2,989,350	11.60
2/07/2025	11.85	11.89	11.74	11.85	3,454,548	11.59
2/06/2025	11.67	11.97	11.65	11.91	6,807,936	11.65
2/05/2025	11.49	11.55	11.46	11.49	3,049,196	11.24
2/04/2025	11.30	11.48	11.27	11.46	3,242,980	11.21
2/03/2025	11.24	11.40	11.20	11.33	3,909,906	11.08
1/31/2025	11.55	11.67	11.48	11.51	4,318,996	11.26
1/30/2025	11.43	11.64	11.43	11.56	4,355,515	11.31
1/29/2025	11.36	11.50	11.29	11.34	3,151,863	11.09
1/28/2025	11.34	11.49	11.34	11.41	2,911,286	11.16
1/27/2025	11.27	11.42	11.26	11.39	4,443,904	11.14
1/24/2025	11.28	11.35	11.20	11.30	2,922,718	11.05
1/23/2025	11.28	11.35	11.26	11.28	2,303,303	11.03
1/22/2025	11.36	11.37	11.23	11.26	2,774,941	11.01
1/21/2025	11.39	11.46	11.33	11.37	4,716,307	11.12
1/17/2025	11.26	11.37	11.26	11.35	3,835,443	11.10
1/16/2025	11.19	11.32	11.18	11.26	5,029,164	11.01
1/15/2025	11.20	11.27	11.08	11.17	2,959,216	10.92
1/14/2025	10.80	10.99	10.79	10.99	4,109,447	10.75
1/13/2025	10.64	10.74	10.48	10.71	3,779,856	10.47
1/10/2025	10.87	10.88	10.68	10.70	3,747,883	10.47
1/08/2025	10.95	10.97	10.84	10.96	2,220,052	10.72
1/07/2025	11.10	11.14	10.96	11.00	3,610,891	10.76
1/06/2025	11.20	11.21	11.05	11.06	4,663,267	10.82
1/03/2025	10.89	11.17	10.87	11.15	5,208,708	10.91