Rithm Capital Corp (RITM-D)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 23.1622 | 0.02 | 0.10 | 23.16 | 23.2195 | 23.15 | 8636 |
| 1722292800 | 23.14 | -0.12 | -0.52 | 23.25 | 23.28 | 23.1001 | 28925 |
| 1722033600 | 23.26 | 0.07 | 0.30 | 23.21 | 23.27 | 23.21 | 9796 |
| 1721947200 | 23.19 | 0.13 | 0.56 | 23.08 | 23.235 | 23.08 | 12551 |
| 1721860800 | 23.06 | -0.05 | -0.22 | 23.13 | 23.24 | 23.06 | 35981 |
| 1721774400 | 23.11 | -0.04 | -0.17 | 23.14 | 23.24 | 23.11 | 28991 |
| 1721688000 | 23.15 | 0 | 0.00 | 23.24 | 23.25 | 23.12 | 37058 |
| 1721428800 | 23.15 | -0.11 | -0.47 | 23.22 | 23.32 | 23.15 | 23904 |
| 1721342400 | 23.26 | -0.01 | -0.04 | 23.24 | 23.37 | 23.24 | 28241 |
| 1721256000 | 23.2699 | 0.12 | 0.52 | 23.166 | 23.36 | 23.166 | 31366 |
| 1721169600 | 23.15 | 0.1 | 0.43 | 23.12 | 23.295 | 23.12 | 49395 |
| 1721083200 | 23.05 | -0.44 | -1.87 | 23.12 | 23.2 | 23.01 | 68775 |
| 1720824000 | 23.49 | 0.05 | 0.21 | 23.44 | 23.53 | 23.4287 | 44545 |
| 1720737600 | 23.44 | 0.11 | 0.47 | 23.37 | 23.51 | 23.37 | 41304 |
| 1720651200 | 23.33 | 0.06 | 0.26 | 23.26 | 23.36 | 23.25 | 48624 |
| 1720564800 | 23.27 | 0.02 | 0.09 | 23.21 | 23.3066 | 23.2001 | 39467 |
| 1720478400 | 23.25 | -0.09 | -0.39 | 23.35 | 23.4 | 23.15 | 89006 |
| 1720219200 | 23.34 | -0.01 | -0.04 | 23.35 | 23.43 | 23.31 | 46753 |
| 1720040640 | 23.35 | 0 | 0.00 | 23.35 | 23.4 | 23.29 | 35126 |
| 1719960000 | 23.35 | 0.1 | 0.43 | 23.39 | 23.49 | 23.23 | 48701 |
| 1719873600 | 23.25 | -0.06 | -0.26 | 23.15 | 23.3662 | 23.15 | 16215 |
| 1719614400 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1719528000 | 23.31 | -0.06 | -0.26 | 23.4 | 23.4001 | 23.2 | 48725 |
| 1719441600 | 23.37 | -0.13 | -0.55 | 23.55 | 23.55 | 23.3 | 58044 |
| 1719355200 | 23.5 | 0.01 | 0.04 | 23.5 | 23.5999 | 23.41 | 36384 |
| 1719268800 | 23.49 | -0.19 | -0.80 | 23.61 | 23.64 | 23.4 | 41082 |
| 1719009600 | 23.68 | 0.04 | 0.15 | 23.68 | 23.68 | 23.54 | 21044 |
| 1718923200 | 23.645 | 0.09 | 0.40 | 23.61 | 23.68 | 23.575 | 7337 |
| 1718750400 | 23.55 | 0.15 | 0.64 | 23.42 | 23.55 | 23.4 | 16641 |
| 1718664000 | 23.4 | -0.23 | -0.95 | 23.6 | 23.6 | 23.36 | 24639 |
| 1718404800 | 23.625 | 0.09 | 0.40 | 23.62 | 23.7 | 23.5598 | 14706 |
| 1718318400 | 23.53 | -0.05 | -0.21 | 23.58 | 23.58 | 23.44 | 13109 |
| 1718232000 | 23.58 | -0.09 | -0.36 | 23.67 | 23.68 | 23.511 | 31800 |
| 1718145600 | 23.665 | -0.01 | -0.02 | 23.69 | 23.7 | 23.41 | 11013 |
| 1718059200 | 23.67 | 0 | 0.00 | 23.6277 | 23.67 | 23.55 | 15119 |
| 1717800000 | 23.67 | -0.03 | -0.13 | 23.66 | 23.84 | 23.6 | 42083 |
| 1717713600 | 23.7001 | 0.07 | 0.30 | 23.56 | 23.72 | 23.56 | 21671 |
| 1717627200 | 23.63 | 0.1 | 0.42 | 23.6 | 23.63 | 23.43 | 48190 |
| 1717540800 | 23.53 | 0.14 | 0.60 | 23.44 | 23.5425 | 23.42 | 21386 |
| 1717454400 | 23.39 | 0.04 | 0.17 | 23.35 | 23.56 | 23.3 | 26764 |
| 1717195200 | 23.35 | 0.28 | 1.21 | 23.15 | 23.38 | 23.07 | 87856 |
| 1717108800 | 23.07 | 0.17 | 0.74 | 22.95 | 23.085 | 22.78 | 109629 |
| 1717022400 | 22.9 | -0.11 | -0.48 | 23.01 | 23.0399 | 22.794 | 60735 |
| 1716936000 | 23.01 | -0.05 | -0.20 | 23 | 23.09 | 22.97 | 11810 |
| 1716590400 | 23.0566 | 0.15 | 0.64 | 22.9266 | 23.07 | 22.9266 | 9165 |
| 1716504000 | 22.9107 | -0.18 | -0.78 | 23.07 | 23.09 | 22.9107 | 25375 |
| 1716417600 | 23.09 | -0.05 | -0.22 | 23.12 | 23.2269 | 23.0288 | 18295 |
| 1716331200 | 23.14 | -0.06 | -0.26 | 23.16 | 23.1928 | 23.0746 | 28292 |
| 1716244800 | 23.2 | 0.09 | 0.39 | 23.02 | 23.2 | 23.0001 | 64631 |
| 1715985600 | 23.11 | 0.01 | 0.04 | 23.14 | 23.14 | 22.95 | 29692 |
| 1715899200 | 23.1 | 0 | 0.00 | 23.16 | 23.16 | 23.05 | 18074 |
| 1715812800 | 23.1 | 0.14 | 0.61 | 23.08 | 23.1599 | 23.024 | 42457 |
| 1715726400 | 22.96 | 0.03 | 0.13 | 23 | 23.0399 | 22.9 | 54431 |
| 1715640000 | 22.93 | 0.16 | 0.70 | 22.86 | 22.98 | 22.7 | 63109 |
| 1715380800 | 22.77 | -0.02 | -0.09 | 22.74 | 22.885 | 22.74 | 27014 |
| 1715294400 | 22.79 | 0.02 | 0.09 | 22.75 | 22.8199 | 22.7201 | 22480 |
| 1715208000 | 22.77 | -0.09 | -0.39 | 22.84 | 22.9 | 22.68 | 38490 |
| 1715121600 | 22.86 | -0.03 | -0.13 | 22.99 | 23 | 22.86 | 17808 |
| 1715035200 | 22.89 | -0.05 | -0.22 | 22.96 | 23 | 22.8746 | 28826 |
| 1714776000 | 22.94 | 0.16 | 0.70 | 22.82 | 22.9608 | 22.72 | 39537 |
| 1714689600 | 22.78 | 0.14 | 0.62 | 22.72 | 22.79 | 22.56 | 25130 |
| 1714603200 | 22.64 | 0.18 | 0.80 | 22.53 | 22.77 | 22.4832 | 39053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
