Get the Stockscreener App
9.95
1.39%
-0.14
After Hours:
10.05
0.10
+1.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 March 03, 2026, is $9.95.
- Rithm Capital Corporation all-time high stock price is $12.74, occurred on September 05, 2025.
- 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 34.46% to $9.95 now.
- The 52-week high stock price for RITM is $12.74, representing a 28.04% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for RITM is $9.13, indicating a -8.24% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RITM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $10.09 | $9.80 | $0.285 | 9,213,503.0 | -1.39% |
| Mar 02, 2026 | $10.18 | $9.75 | $0.43 | 11,575,537.0 | +0.40% |
| Feb 27, 2026 | $10.35 | $10.03 | $0.325 | 12,725,213.0 | -3.37% |
| Feb 26, 2026 | $10.42 | $10.22 | $0.20 | 7,784,279.0 | +1.76% |
| Feb 25, 2026 | $10.24 | $10.00 | $0.24 | 7,118,723.0 | +0.69% |
| Feb 24, 2026 | $10.16 | $9.86 | $0.30 | 10,426,076.0 | +1.40% |
| Feb 23, 2026 | $10.53 | $10.00 | $0.53 | 10,537,642.0 | -4.21% |
| Feb 20, 2026 | $10.61 | $10.45 | $0.16 | 7,137,277.0 | -1.23% |
| Feb 19, 2026 | $10.63 | $10.45 | $0.185 | 7,841,716.0 | -0.38% |
| Feb 18, 2026 | $10.76 | $10.55 | $0.21 | 6,964,951.0 | +0.19% |
| Feb 17, 2026 | $10.63 | $10.40 | $0.235 | 6,723,158.0 | +0.28% |
| Feb 13, 2026 | $10.71 | $10.44 | $0.275 | 5,705,668.0 | +0.00% |
| Feb 12, 2026 | $10.85 | $10.43 | $0.415 | 9,413,437.0 | -1.21% |
| Feb 11, 2026 | $10.80 | $10.66 | $0.14 | 6,772,374.0 | +0.28% |
| Feb 10, 2026 | $10.76 | $10.62 | $0.1355 | 8,027,717.0 | +0.19% |
| Feb 09, 2026 | $10.78 | $10.53 | $0.245 | 8,537,576.0 | -0.75% |
| Feb 06, 2026 | $10.87 | $10.66 | $0.21 | 8,282,870.0 | -0.09% |
| Feb 05, 2026 | $10.84 | $10.64 | $0.20 | 10,599,962.0 | -0.37% |
| Feb 04, 2026 | $11.03 | $10.59 | $0.44 | 13,950,674.0 | -1.55% |
| Feb 03, 2026 | $11.56 | $10.90 | $0.655 | 19,054,997.0 | +1.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.18 | $9.75 | $0.43 | 30,002,543.0 | -1.00% |
| Feb, 2026 | $11.56 | $9.86 | $1.70 | 186,404,534.0 | -8.14% |
| Jan, 2026 | $12.14 | $10.72 | $1.42 | 193,716,394.0 | +0.37% |
Rithm Capital Corporation Stock (RITM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.52 | $10.98 | $0.5356 | 112,338,032.0 | -3.66% |
| Nov, 2025 | $11.61 | $10.72 | $0.885 | 114,822,616.0 | +4.74% |
| Oct, 2025 | $11.25 | $10.62 | $0.63 | 147,426,914.0 | -3.69% |
| Sep, 2025 | $12.74 | $11.32 | $1.42 | 125,860,256.0 | -8.00% |
| Aug, 2025 | $12.62 | $11.94 | $0.675 | 95,978,927.0 | +2.91% |
| Jul, 2025 | $12.59 | $11.24 | $1.35 | 94,181,699.0 | +6.55% |
| Jun, 2025 | $11.47 | $10.98 | $0.49 | 79,407,123.0 | +1.26% |
| May, 2025 | $11.71 | $10.96 | $0.745 | 90,153,538.0 | -0.27% |
| Apr, 2025 | $11.56 | $9.13 | $2.43 | 141,982,043.0 | -2.36% |
| Mar, 2025 | $12.20 | $11.07 | $1.12 | 82,858,588.0 | -5.76% |
| Feb, 2025 | $12.18 | $11.20 | $0.98 | 68,514,580.0 | +5.56% |
| Jan, 2025 | $11.67 | $10.48 | $1.19 | 73,411,213.0 | +6.28% |
Rithm Capital Corporation Stock (RITM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.33 | $10.66 | $0.67 | 64,739,031.0 | -3.38% |
| Nov, 2024 | $11.32 | $10.39 | $0.93 | 74,200,967.0 | +6.23% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):