5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-9.69%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-13.80%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-11.06%
Rithm Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.62 | $10.62 (0%) | $10.76 | $10.55 | 6.97 M | $6.00 B |
| 02/17/2026 | $10.59 | $10.60 (0.09%) | $10.64 | $10.40 | 6.72 M | $5.99 B |
| 02/13/2026 | $10.60 | $10.57 (-0.28%) | $10.72 | $10.44 | 5.76 M | $5.97 B |
| 02/12/2026 | $10.75 | $10.57 (-1.67%) | $10.85 | $10.43 | 9.43 M | $5.97 B |
| 02/11/2026 | $10.70 | $10.70 (0%) | $10.80 | $10.66 | 6.78 M | $6.04 B |
| 02/10/2026 | $10.72 | $10.67 (-0.47%) | $10.76 | $10.63 | 8.79 M | $6.03 B |
| 02/09/2026 | $10.67 | $10.65 (-0.19%) | $10.78 | $10.53 | 8.54 M | $6.01 B |
| 02/06/2026 | $10.79 | $10.73 (-0.56%) | $10.87 | $10.66 | 8.29 M | $6.06 B |
| 02/05/2026 | $10.70 | $10.74 (0.37%) | $10.84 | $10.64 | 10.61 M | $6.06 B |
| 02/04/2026 | $10.96 | $10.78 (-1.64%) | $11.03 | $10.59 | 13.98 M | $5.98 B |
| 02/03/2026 | $11.24 | $10.95 (-2.58%) | $11.56 | $10.91 | 19.07 M | $6.08 B |
| 02/02/2026 | $10.90 | $10.80 (-0.92%) | $10.92 | $10.67 | 18.82 M | $5.99 B |
| 01/30/2026 | $11.78 | $10.94 (-7.13%) | $11.82 | $10.73 | 26.31 M | $6.07 B |
| 01/29/2026 | $11.99 | $11.92 (-0.58%) | $12.06 | $11.81 | 8.78 M | $6.62 B |
| 01/28/2026 | $12.08 | $11.90 (-1.49%) | $12.15 | $11.89 | 7.42 M | $6.60 B |
| 01/27/2026 | $11.97 | $12.06 (0.75%) | $12.06 | $11.94 | 6.35 M | $6.69 B |
| 01/26/2026 | $11.77 | $11.99 (1.87%) | $12.00 | $11.69 | 7.86 M | $6.65 B |
| 01/23/2026 | $11.90 | $11.78 (-1.01%) | $11.91 | $11.64 | 6.71 M | $6.54 B |
| 01/22/2026 | $11.75 | $11.92 (1.45%) | $12.04 | $11.73 | 8.13 M | $6.62 B |
| 01/21/2026 | $11.59 | $11.75 (1.38%) | $11.77 | $11.53 | 8.68 M | $6.52 B |
| 01/20/2026 | $11.66 | $11.57 (-0.77%) | $11.66 | $11.48 | 9.62 M | $6.42 B |
| 01/16/2026 | $11.35 | $11.76 (3.61%) | $11.81 | $11.34 | 12.19 M | $6.53 B |
| 01/15/2026 | $11.19 | $11.35 (1.43%) | $11.41 | $11.10 | 12.20 M | $6.30 B |
| 01/14/2026 | $11.20 | $11.20 (0%) | $11.25 | $11.05 | 8.26 M | $6.22 B |
| 01/13/2026 | $11.40 | $11.20 (-1.75%) | $11.43 | $11.15 | 5.79 M | $6.22 B |
| 01/12/2026 | $11.49 | $11.40 (-0.78%) | $11.51 | $11.36 | 7.28 M | $6.33 B |
| 01/09/2026 | $11.52 | $11.57 (0.43%) | $11.70 | $11.51 | 11.37 M | $6.42 B |
| 01/08/2026 | $11.18 | $11.39 (1.88%) | $11.51 | $11.14 | 8.61 M | $6.32 B |
| 01/07/2026 | $11.15 | $11.15 (0%) | $11.17 | $11.05 | 7.34 M | $6.19 B |
| 01/06/2026 | $11.15 | $11.15 (0%) | $11.19 | $10.97 | 12.91 M | $6.19 B |
| 01/05/2026 | $10.94 | $11.15 (1.92%) | $11.18 | $10.88 | 11.94 M | $6.19 B |
| 01/02/2026 | $10.91 | $10.98 (0.64%) | $11.07 | $10.83 | 6.58 M | $6.09 B |
| 12/31/2025 | $10.88 | $10.90 (0.18%) | $10.96 | $10.82 | 8.30 M | $6.05 B |
| 12/30/2025 | $11.06 | $11.07 (0.09%) | $11.11 | $11.05 | 4.55 M | $6.14 B |
| 12/29/2025 | $11.16 | $11.07 (-0.81%) | $11.19 | $11.03 | 8.94 M | $6.14 B |
| 12/26/2025 | $11.16 | $11.16 (0%) | $11.22 | $11.11 | 3.29 M | $6.19 B |
| 12/24/2025 | $11.09 | $11.16 (0.63%) | $11.17 | $11.08 | 7.66 M | $6.19 B |
| 12/23/2025 | $11.15 | $11.05 (-0.9%) | $11.19 | $11.03 | 5.12 M | $6.13 B |
| 12/22/2025 | $11.18 | $11.14 (-0.36%) | $11.21 | $11.10 | 4.17 M | $6.18 B |
| 12/19/2025 | $11.23 | $11.17 (-0.53%) | $11.29 | $11.17 | 9.52 M | $6.20 B |
| 12/18/2025 | $11.15 | $11.23 (0.72%) | $11.33 | $11.15 | 4.50 M | $6.23 B |
| 12/17/2025 | $11.06 | $11.15 (0.81%) | $11.28 | $11.06 | 4.96 M | $6.19 B |
| 12/16/2025 | $11.20 | $11.04 (-1.43%) | $11.21 | $11.02 | 4.73 M | $6.13 B |
| 12/15/2025 | $11.17 | $11.19 (0.18%) | $11.23 | $11.14 | 4.55 M | $6.21 B |
| 12/12/2025 | $11.20 | $11.11 (-0.8%) | $11.24 | $11.08 | 5.62 M | $6.17 B |
| 12/11/2025 | $11.22 | $11.14 (-0.71%) | $11.32 | $11.11 | 6.14 M | $6.18 B |
| 12/10/2025 | $11.05 | $11.21 (1.45%) | $11.23 | $11.03 | 5.10 M | $6.22 B |
| 12/09/2025 | $11.05 | $11.02 (-0.27%) | $11.18 | $10.98 | 8.22 M | $6.12 B |
| 12/08/2025 | $11.33 | $11.07 (-2.29%) | $11.33 | $11.05 | 5.74 M | $6.14 B |
| 12/05/2025 | $11.35 | $11.34 (-0.09%) | $11.45 | $11.31 | 3.80 M | $6.29 B |
| 12/04/2025 | $11.45 | $11.36 (-0.79%) | $11.48 | $11.28 | 3.34 M | $6.31 B |
| 12/03/2025 | $11.34 | $11.42 (0.71%) | $11.45 | $11.33 | 5.10 M | $6.34 B |
| 12/02/2025 | $11.45 | $11.33 (-1.05%) | $11.46 | $11.26 | 5.92 M | $6.29 B |
| 12/01/2025 | $11.44 | $11.45 (0.09%) | $11.52 | $11.39 | 4.31 M | $6.35 B |
| 11/28/2025 | $11.54 | $11.49 (-0.43%) | $11.58 | $11.47 | 2.37 M | $6.38 B |
| 11/26/2025 | $11.40 | $11.52 (1.05%) | $11.61 | $11.36 | 5.10 M | $6.39 B |
| 11/25/2025 | $11.08 | $11.39 (2.8%) | $11.42 | $11.08 | 5.08 M | $6.32 B |
| 11/24/2025 | $11.07 | $11.02 (-0.45%) | $11.09 | $10.98 | 5.54 M | $6.12 B |
| 11/21/2025 | $10.83 | $11.03 (1.85%) | $11.06 | $10.81 | 6.85 M | $6.12 B |
| 11/20/2025 | $10.90 | $10.79 (-1.01%) | $10.97 | $10.78 | 6.52 M | $5.99 B |
| 11/19/2025 | $10.90 | $10.84 (-0.55%) | $10.91 | $10.77 | 4.59 M | $6.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
