Rithm Capital Corp (RITM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 6.51558073654 | 10.59 | 11.3 | 10.54 | 2526346 | 11.02083708 | CS |
| 4 | 0.07 | 0.624442462087 | 11.21 | 11.3 | 10.49 | 2924753 | 10.87581579 | CS |
| 12 | 0.34 | 3.10786106033 | 10.94 | 11.6 | 10.49 | 2908656 | 11.1054117 | CS |
| 26 | 0.68 | 6.41509433962 | 10.6 | 11.6 | 9.97 | 3178560 | 10.87926384 | CS |
| 52 | 1.83 | 19.3650793651 | 9.45 | 11.6 | 8.87 | 3403241 | 10.39990245 | CS |
| 156 | 0.33 | 3.01369863014 | 10.95 | 11.6 | 6.8622 | 3933641 | 9.36021143 | CS |
| 260 | 0.33 | 3.01369863014 | 10.95 | 11.6 | 6.8622 | 3933641 | 9.36021143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 11.24 | 0.14 | 1.26 | 11.14 | 11.3 | 11.075 | 3230896 |
| 1720824000 | 11.1 | 0.05 | 0.45 | 11.11 | 11.225 | 11.09 | 3259471 |
| 1720737600 | 11.05 | 0.24 | 2.22 | 10.91 | 11.06 | 10.88 | 2430122 |
| 1720651200 | 10.81 | 0.13 | 1.22 | 10.7 | 10.84 | 10.7 | 1753363 |
| 1720564800 | 10.68 | 0.09 | 0.85 | 10.59 | 10.76 | 10.54 | 1957878 |
| 1720478400 | 10.59 | 0.05 | 0.47 | 10.57 | 10.61 | 10.49 | 2597124 |
| 1720219200 | 10.54 | -0.11 | -1.03 | 10.63 | 10.64 | 10.53 | 6245921 |
| 1720040640 | 10.65 | -0.08 | -0.75 | 10.73 | 10.77 | 10.65 | 1069419 |
| 1719960000 | 10.73 | 0.15 | 1.42 | 10.58 | 10.75 | 10.56 | 2586502 |
| 1719873600 | 10.58 | -0.22 | -2.04 | 10.68 | 10.74 | 10.55 | 3590117 |
| 1719614400 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1719528000 | 10.8 | -0.09 | -0.83 | 10.86 | 10.875 | 10.735 | 2860705 |
| 1719441600 | 10.89 | -0.06 | -0.55 | 10.94 | 10.98 | 10.845 | 2906714 |
| 1719355200 | 10.95 | -0.15 | -1.35 | 11.1 | 11.11 | 10.94 | 2924970 |
| 1719268800 | 11.1 | 0.05 | 0.45 | 11.07 | 11.1581 | 11.01 | 2386172 |
| 1719009600 | 11.05 | -0.07 | -0.63 | 11.12 | 11.14 | 10.995 | 4724034 |
| 1718923200 | 11.12 | -0.01 | -0.09 | 11.14 | 11.19 | 11.0514 | 3165218 |
| 1718750400 | 11.13 | -0.06 | -0.54 | 11.21 | 11.25 | 11.11 | 2032173 |
| 1718664000 | 11.19 | 0.04 | 0.36 | 11.12 | 11.19 | 11.08 | 2028155 |
| 1718404800 | 11.15 | -0.11 | -0.98 | 11.16 | 11.25 | 11.14 | 1928920 |
| 1718318400 | 11.26 | 0.14 | 1.26 | 11.13 | 11.265 | 11.11 | 2943557 |
| 1718232000 | 11.12 | 0.16 | 1.46 | 11.2 | 11.2802 | 11.115 | 3347425 |
| 1718145600 | 10.96 | -0.13 | -1.17 | 11.06 | 11.06 | 10.92 | 2493295 |
| 1718059200 | 11.09 | -0.05 | -0.45 | 11.07 | 11.16 | 11.04 | 1417011 |
| 1717800000 | 11.14 | -0.05 | -0.45 | 11.17 | 11.19 | 11.09 | 1564886 |
| 1717713600 | 11.19 | -0.09 | -0.80 | 11.23 | 11.29 | 11.19 | 2049671 |
| 1717627200 | 11.28 | 0.04 | 0.36 | 11.3 | 11.3 | 11.12 | 1804561 |
| 1717540800 | 11.24 | -0.02 | -0.18 | 11.21 | 11.35 | 11.17 | 2116240 |
| 1717454400 | 11.26 | 0.05 | 0.45 | 11.28 | 11.3 | 11.19 | 2448341 |
| 1717195200 | 11.21 | 0.12 | 1.08 | 11.16 | 11.25 | 11.06 | 5621136 |
| 1717108800 | 11.09 | 0.18 | 1.65 | 10.99 | 11.09 | 10.9325 | 6364692 |
| 1717022400 | 10.91 | -0.08 | -0.73 | 10.91 | 10.95 | 10.79 | 2229206 |
| 1716936000 | 10.99 | -0.03 | -0.27 | 11.03 | 11.055 | 10.905 | 2618706 |
| 1716590400 | 11.02 | 0.11 | 1.01 | 10.98 | 11.04 | 10.93 | 2124442 |
| 1716504000 | 10.91 | -0.24 | -2.15 | 11.17 | 11.22 | 10.9 | 2765629 |
| 1716417600 | 11.15 | -0.16 | -1.41 | 11.28 | 11.31 | 11.14 | 2490529 |
| 1716331200 | 11.31 | -0.02 | -0.18 | 11.3 | 11.37 | 11.24 | 3598491 |
| 1716244800 | 11.33 | -0.14 | -1.22 | 11.46 | 11.49 | 11.33 | 2316286 |
| 1715985600 | 11.47 | 0.01 | 0.09 | 11.5 | 11.53 | 11.4436 | 2635254 |
| 1715899200 | 11.46 | -0.1 | -0.87 | 11.55 | 11.56 | 11.42 | 2202244 |
| 1715812800 | 11.56 | 0.16 | 1.40 | 11.46 | 11.6 | 11.45 | 3304892 |
| 1715726400 | 11.4 | 0.09 | 0.80 | 11.4 | 11.44 | 11.375 | 2884283 |
| 1715640000 | 11.31 | -0.07 | -0.62 | 11.4 | 11.43 | 11.285 | 1890992 |
| 1715380800 | 11.38 | 0.06 | 0.53 | 11.35 | 11.4 | 11.32 | 2550355 |
| 1715294400 | 11.32 | 0.1 | 0.89 | 11.3 | 11.355 | 11.24 | 2284814 |
| 1715208000 | 11.22 | -0.09 | -0.80 | 11.25 | 11.27 | 11.21 | 2383504 |
| 1715121600 | 11.31 | -0.01 | -0.09 | 11.37 | 11.4 | 11.25 | 2754747 |
| 1715035200 | 11.32 | 0 | 0.00 | 11.4 | 11.4464 | 11.295 | 2817289 |
| 1714776000 | 11.32 | 0.07 | 0.62 | 11.35 | 11.4 | 11.28 | 2856087 |
| 1714689600 | 11.25 | 0.09 | 0.81 | 11.24 | 11.26 | 11.1 | 3069298 |
| 1714603200 | 11.16 | 0.04 | 0.36 | 11.14 | 11.2895 | 11.0201 | 4745242 |
| 1714516800 | 11.12 | -0.1 | -0.89 | 11.26 | 11.41 | 11.1025 | 7229440 |
| 1714430400 | 11.22 | 0.01 | 0.09 | 11.23 | 11.33 | 11.18 | 4366683 |
| 1714171200 | 11.21 | 0.09 | 0.81 | 11.17 | 11.315 | 11.13 | 3585777 |
| 1714084800 | 11.12 | -0.01 | -0.09 | 11.02 | 11.17 | 10.98 | 2580585 |
| 1713998400 | 11.13 | 0.05 | 0.45 | 11.09 | 11.16 | 10.995 | 2186071 |
| 1713912000 | 11.08 | 0.14 | 1.28 | 10.94 | 11.11 | 10.89 | 2565212 |
| 1713825600 | 10.94 | 0.12 | 1.11 | 10.85 | 10.98 | 10.8207 | 2160091 |
| 1713566400 | 10.82 | 0.17 | 1.60 | 10.65 | 10.85 | 10.6 | 2226301 |
| 1713480000 | 10.65 | 0.13 | 1.24 | 10.59 | 10.71 | 10.55 | 1517439 |
| 1713393600 | 10.52 | -0.02 | -0.19 | 10.62 | 10.67 | 10.5 | 1813006 |
| 1713307200 | 10.54 | -0.01 | -0.09 | 10.52 | 10.58 | 10.38 | 2684916 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
