Rithm Capital Corporation (RITM)

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 May 15, 2024, is $11.53.

Rithm Capital Corporation all-time high stock price is $11.45, occurred on May 06, 2024.
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 55.74% to $11.53 now.
The 52-week high stock price for RITM is $11.45, representing a -0.68% increase from the current share price, occurred on May 06, 2024.
The 52-week low stock price for RITM is $7.80, indicating a -32.32% decrease from the current share price, occurred on May 25, 2023.

The table below shows more information about RITM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 15, 2024	$11.60	$11.45	$0.15	1,341,320.0	+1.10%
May 14, 2024	$11.44	$11.38	$0.065	2,827,588.0	+0.80%
May 13, 2024	$11.43	$11.29	$0.145	1,833,226.0	-0.62%
May 10, 2024	$11.40	$11.32	$0.08	2,436,661.0	+0.53%
May 09, 2024	$11.36	$11.24	$0.115	2,265,558.0	+0.89%
May 08, 2024	$11.27	$11.21	$0.06	2,357,780.0	-0.80%
May 07, 2024	$11.40	$11.25	$0.15	2,699,925.0	-0.09%
May 06, 2024	$11.45	$11.29	$0.1514	2,760,736.0	+0.00%
May 03, 2024	$11.40	$11.28	$0.12	2,834,310.0	+0.62%
May 02, 2024	$11.26	$11.10	$0.16	3,038,886.0	+0.81%
May 01, 2024	$11.29	$11.02	$0.2694	4,674,806.0	+0.36%
Apr 30, 2024	$11.41	$11.10	$0.3075	5,116,836.0	-0.89%
Apr 29, 2024	$11.33	$11.18	$0.15	4,098,054.0	+0.09%
Apr 26, 2024	$11.31	$11.13	$0.185	3,505,355.0	+0.81%
Apr 25, 2024	$11.17	$10.98	$0.19	2,539,362.0	-0.09%
Apr 24, 2024	$11.16	$10.99	$0.165	2,163,798.0	+0.45%
Apr 23, 2024	$11.11	$10.89	$0.22	2,507,204.0	+1.28%
Apr 22, 2024	$10.98	$10.82	$0.1593	2,104,483.0	+1.11%
Apr 19, 2024	$10.85	$10.60	$0.25	2,169,916.0	+1.60%
Apr 18, 2024	$10.71	$10.55	$0.16	1,479,133.0	+1.24%
Apr 17, 2024	$10.67	$10.50	$0.17	1,796,634.0	-0.19%
Apr 16, 2024	$10.58	$10.38	$0.20	2,622,041.0	-0.09%

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 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$11.60	$11.02	$0.5799	29,070,796.0	+3.64%
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%

Rithm Capital Corporation Stock (RITM) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$11.15	$10.33	$0.82	70,242,318.0	+2.89%
Nov, 2023	$10.41	$9.28	$1.13	59,611,651.0	+11.25%
Oct, 2023	$9.50	$8.87	$0.6325	86,282,614.0	+0.43%
Sep, 2023	$10.45	$8.99	$1.46	75,966,996.0	-9.89%
Aug, 2023	$10.35	$9.44	$0.91	75,260,748.0	+2.28%
Jul, 2023	$10.33	$8.91	$1.42	84,505,135.0	+7.81%
Jun, 2023	$9.57	$8.12	$1.45	79,093,707.0	+14.86%
May, 2023	$8.36	$7.58	$0.775	84,958,020.0	-0.25%
Apr, 2023	$8.23	$7.66	$0.575	68,364,953.0	+2.00%
Mar, 2023	$8.51	$7.40	$1.11	83,544,690.0	+0.00%