Rithm Capital Corp. (RITM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.00 | 10.27 | 9.95 | 10.19 | +2.52% | 4,840,381 |
| 2026-08-06 | 10.14 | 10.14 | 9.91 | 9.94 | -1.58% | 5,416,350 |
| 2026-08-05 | 10.27 | 10.28 | 10.06 | 10.10 | -1.46% | 7,058,742 |
| 2026-08-04 | 10.00 | 10.27 | 9.92 | 10.25 | +1.89% | 7,714,331 |
| 2026-08-03 | 9.94 | 10.14 | 9.92 | 10.06 | +1.82% | 7,336,605 |
| 2026-07-31 | 9.87 | 9.89 | 9.71 | 9.88 | +0.10% | 6,829,279 |
| 2026-07-30 | 9.98 | 10.01 | 9.59 | 9.87 | -1.20% | 8,077,783 |
| 2026-07-29 | 9.79 | 10.08 | 9.67 | 9.99 | +2.15% | 9,346,421 |
| 2026-07-28 | 9.34 | 9.86 | 9.34 | 9.78 | +5.96% | 12,474,660 |
| 2026-07-27 | 9.19 | 9.36 | 9.15 | 9.23 | +1.21% | 6,796,685 |
| 2026-07-24 | 9.00 | 9.18 | 8.99 | 9.12 | +1.56% | 4,090,852 |
| 2026-07-23 | 9.09 | 9.10 | 8.96 | 8.98 | -1.64% | 5,878,272 |
| 2026-07-22 | 9.18 | 9.22 | 9.08 | 9.13 | -0.22% | 4,574,106 |
| 2026-07-21 | 9.23 | 9.30 | 9.13 | 9.15 | -0.54% | 5,008,764 |
| 2026-07-20 | 9.29 | 9.31 | 9.10 | 9.20 | -1.29% | 8,617,034 |
| 2026-07-17 | 9.40 | 9.50 | 9.24 | 9.32 | -1.17% | 6,512,599 |
| 2026-07-16 | 9.25 | 9.46 | 9.24 | 9.43 | +2.17% | 5,528,493 |
| 2026-07-15 | 9.29 | 9.35 | 9.22 | 9.23 | +0.11% | 5,501,359 |
| 2026-07-14 | 9.14 | 9.30 | 9.10 | 9.22 | +1.65% | 6,449,465 |
| 2026-07-13 | 9.19 | 9.24 | 9.04 | 9.07 | -1.20% | 4,962,747 |
| 2026-07-10 | 9.28 | 9.30 | 9.16 | 9.18 | -0.33% | 3,975,287 |
| 2026-07-09 | 9.02 | 9.22 | 8.90 | 9.21 | +2.45% | 6,212,838 |
| 2026-07-08 | 9.15 | 9.21 | 8.98 | 8.99 | -2.49% | 6,466,728 |
| 2026-07-07 | 9.26 | 9.33 | 9.16 | 9.22 | -0.11% | 4,222,882 |
| 2026-07-06 | 9.09 | 9.26 | 9.09 | 9.23 | +1.54% | 5,739,721 |
| 2026-07-02 | 9.19 | 9.28 | 8.97 | 9.09 | -2.88% | 6,265,753 |
| 2026-07-01 | 9.38 | 9.50 | 9.29 | 9.36 | -0.32% | 7,026,499 |
| 2026-06-30 | 9.35 | 9.50 | 9.35 | 9.39 | -0.32% | 4,933,981 |
| 2026-06-29 | 9.41 | 9.44 | 9.27 | 9.42 | +0.43% | 6,117,349 |
| 2026-06-26 | 9.25 | 9.39 | 9.24 | 9.38 | +0.64% | 5,485,300 |
| 2026-06-25 | 9.22 | 9.38 | 9.17 | 9.32 | +0.87% | 6,595,200 |
| 2026-06-24 | 9.23 | 9.30 | 9.17 | 9.24 | +0.33% | 4,900,500 |
| 2026-06-23 | 9.15 | 9.28 | 9.12 | 9.21 | +0.77% | 4,233,300 |
| 2026-06-22 | 9.16 | 9.29 | 9.11 | 9.14 | -0.54% | 5,163,100 |
| 2026-06-18 | 9.31 | 9.35 | 9.16 | 9.19 | -0.11% | 8,655,032 |
| 2026-06-17 | 9.28 | 9.41 | 9.13 | 9.20 | -1.39% | 5,545,596 |
| 2026-06-16 | 9.20 | 9.37 | 9.20 | 9.33 | +1.52% | 4,662,762 |
| 2026-06-15 | 9.38 | 9.48 | 9.15 | 9.19 | -1.29% | 5,089,025 |
| 2026-06-12 | 9.28 | 9.35 | 9.25 | 9.31 | +0.76% | 3,266,363 |
| 2026-06-11 | 9.25 | 9.29 | 9.11 | 9.24 | +0.87% | 3,323,528 |
| 2026-06-10 | 9.33 | 9.35 | 9.16 | 9.16 | -1.93% | 4,825,479 |
| 2026-06-09 | 9.12 | 9.35 | 9.12 | 9.34 | +3.32% | 5,448,349 |
| 2026-06-08 | 9.20 | 9.23 | 9.00 | 9.04 | -0.99% | 3,796,137 |
| 2026-06-05 | 9.16 | 9.21 | 9.08 | 9.13 | -0.44% | 3,619,227 |
| 2026-06-04 | 9.11 | 9.21 | 9.09 | 9.17 | +1.66% | 5,290,571 |
| 2026-06-03 | 9.20 | 9.22 | 8.97 | 9.02 | -2.49% | 5,034,796 |
| 2026-06-02 | 9.10 | 9.32 | 9.10 | 9.25 | +1.65% | 5,715,989 |
| 2026-06-01 | 9.15 | 9.26 | 9.09 | 9.10 | -2.36% | 5,958,343 |
| 2026-05-29 | 9.28 | 9.40 | 9.24 | 9.32 | +0.65% | 5,788,029 |
| 2026-05-28 | 9.23 | 9.35 | 9.20 | 9.26 | -0.54% | 3,353,600 |
| 2026-05-27 | 9.31 | 9.40 | 9.27 | 9.31 | +0.43% | 4,195,711 |
| 2026-05-26 | 9.28 | 9.33 | 9.22 | 9.27 | +0.11% | 4,795,023 |
| 2026-05-22 | 9.28 | 9.32 | 9.20 | 9.26 | +0.00% | 3,506,575 |
| 2026-05-21 | 9.20 | 9.29 | 9.11 | 9.26 | -0.11% | 4,090,225 |
| 2026-05-20 | 9.14 | 9.30 | 9.09 | 9.27 | +3.00% | 5,726,134 |
| 2026-05-19 | 9.06 | 9.10 | 8.93 | 9.00 | -1.42% | 5,839,901 |
| 2026-05-18 | 9.17 | 9.27 | 9.12 | 9.13 | +0.00% | 5,576,453 |
| 2026-05-15 | 9.25 | 9.28 | 9.08 | 9.13 | -1.83% | 5,946,777 |
| 2026-05-14 | 9.35 | 9.49 | 9.30 | 9.30 | +0.54% | 7,038,832 |
| 2026-05-13 | 9.60 | 9.64 | 9.24 | 9.25 | -4.24% | 6,190,931 |
| 2026-05-12 | 9.70 | 9.77 | 9.60 | 9.66 | -0.41% | 4,622,521 |
| 2026-05-11 | 9.82 | 9.87 | 9.67 | 9.70 | -1.42% | 5,522,099 |
| 2026-05-08 | 9.84 | 9.87 | 9.75 | 9.84 | +0.51% | 3,594,631 |
| 2026-05-07 | 9.85 | 9.90 | 9.76 | 9.79 | -0.51% | 4,381,869 |
| 2026-05-06 | 9.86 | 9.91 | 9.81 | 9.84 | +1.44% | 4,553,997 |
| 2026-05-05 | 9.67 | 9.78 | 9.60 | 9.70 | +0.62% | 3,788,855 |
| 2026-05-04 | 9.73 | 9.79 | 9.62 | 9.64 | -1.53% | 4,240,940 |
| 2026-05-01 | 9.78 | 9.82 | 9.72 | 9.79 | +0.10% | 5,658,186 |
| 2026-04-30 | 9.67 | 9.95 | 9.66 | 9.78 | +1.24% | 8,629,013 |
| 2026-04-29 | 9.90 | 10.01 | 9.62 | 9.66 | -1.93% | 7,958,362 |
| 2026-04-28 | 10.15 | 10.22 | 9.80 | 9.85 | -2.67% | 7,428,716 |
| 2026-04-27 | 10.16 | 10.25 | 10.11 | 10.12 | -0.10% | 5,345,766 |
| 2026-04-24 | 10.10 | 10.18 | 10.05 | 10.13 | +0.10% | 4,099,605 |
| 2026-04-23 | 10.18 | 10.22 | 10.05 | 10.12 | -0.59% | 3,956,636 |
| 2026-04-22 | 10.24 | 10.27 | 10.11 | 10.18 | +0.10% | 4,285,327 |
| 2026-04-21 | 10.10 | 10.24 | 10.10 | 10.17 | +0.69% | 4,872,507 |
| 2026-04-20 | 10.07 | 10.13 | 9.97 | 10.10 | -0.59% | 5,639,827 |
| 2026-04-17 | 10.11 | 10.21 | 10.04 | 10.16 | +2.01% | 6,910,848 |
| 2026-04-16 | 10.21 | 10.21 | 9.95 | 9.96 | -2.16% | 6,271,280 |
| 2026-04-15 | 10.14 | 10.18 | 10.05 | 10.18 | +0.59% | 5,627,221 |
| 2026-04-14 | 10.14 | 10.20 | 10.02 | 10.12 | +0.30% | 5,727,925 |
| 2026-04-13 | 9.84 | 10.09 | 9.80 | 10.09 | +1.51% | 5,724,524 |
| 2026-04-10 | 9.90 | 9.94 | 9.85 | 9.94 | +0.30% | 4,308,599 |
| 2026-04-09 | 9.76 | 10.01 | 9.76 | 9.91 | +1.23% | 6,075,100 |
| 2026-04-08 | 9.81 | 9.85 | 9.64 | 9.79 | +3.05% | 8,411,800 |
| 2026-04-07 | 9.62 | 9.67 | 9.42 | 9.50 | -1.45% | 8,320,505 |
| 2026-04-06 | 9.38 | 9.66 | 9.37 | 9.64 | +0.10% | 8,663,238 |
| 2026-04-02 | 9.33 | 9.64 | 9.26 | 9.63 | +1.69% | 8,459,400 |
| 2026-04-01 | 9.52 | 9.55 | 9.41 | 9.47 | -0.11% | 8,026,200 |
| 2026-03-31 | 9.29 | 9.51 | 9.27 | 9.48 | +3.16% | 8,209,800 |
| 2026-03-30 | 9.19 | 9.30 | 9.14 | 9.19 | +0.55% | 7,557,100 |
| 2026-03-27 | 9.23 | 9.33 | 9.11 | 9.14 | -1.83% | 9,048,500 |
| 2026-03-26 | 9.12 | 9.33 | 9.11 | 9.31 | +0.76% | 10,208,700 |
| 2026-03-25 | 9.25 | 9.42 | 9.17 | 9.24 | +1.09% | 11,418,300 |
| 2026-03-24 | 8.94 | 9.19 | 8.91 | 9.14 | +0.88% | 12,080,200 |
| 2026-03-23 | 8.77 | 9.14 | 8.65 | 9.06 | +3.31% | 19,969,500 |
| 2026-03-20 | 9.02 | 9.05 | 8.43 | 8.77 | -2.88% | 121,899,500 |
| 2026-03-19 | 9.05 | 9.18 | 8.97 | 9.03 | -0.33% | 16,094,300 |
| 2026-03-18 | 9.29 | 9.34 | 9.05 | 9.06 | -3.21% | 10,765,400 |
| 2026-03-17 | 9.48 | 9.61 | 9.34 | 9.36 | -0.32% | 9,354,500 |
| 2026-03-16 | 9.62 | 9.68 | 9.36 | 9.39 | -0.63% | 8,513,900 |
| 2026-03-13 | 9.71 | 9.77 | 9.44 | 9.45 | -1.56% | 8,773,200 |
| 2026-03-12 | 9.79 | 9.82 | 9.58 | 9.60 | -2.74% | 11,484,200 |
| 2026-03-11 | 9.91 | 9.99 | 9.81 | 9.87 | -0.60% | 9,883,500 |
| 2026-03-10 | 9.85 | 10.04 | 9.74 | 9.93 | +0.91% | 15,362,300 |
| 2026-03-09 | 9.67 | 9.91 | 9.59 | 9.84 | +1.97% | 16,755,000 |
| 2026-03-06 | 9.68 | 9.71 | 9.41 | 9.65 | -1.33% | 7,700,800 |
| 2026-03-05 | 9.70 | 9.92 | 9.65 | 9.78 | +0.20% | 12,421,000 |
| 2026-03-04 | 10.03 | 10.10 | 9.73 | 9.76 | -1.91% | 12,655,300 |
| 2026-03-03 | 9.90 | 10.09 | 9.81 | 9.95 | -1.39% | 9,254,600 |
| 2026-03-02 | 9.90 | 10.18 | 9.75 | 10.09 | +0.40% | 11,614,000 |
| 2026-02-27 | 10.35 | 10.35 | 10.03 | 10.05 | -3.37% | 12,748,300 |
| 2026-02-26 | 10.27 | 10.42 | 10.22 | 10.40 | +1.76% | 7,822,600 |
| 2026-02-25 | 10.15 | 10.24 | 10.00 | 10.22 | +0.69% | 7,141,200 |
| 2026-02-24 | 10.02 | 10.16 | 9.86 | 10.15 | +1.40% | 10,429,000 |
| 2026-02-23 | 10.45 | 10.53 | 10.00 | 10.01 | -4.21% | 10,618,100 |
| 2026-02-20 | 10.58 | 10.61 | 10.45 | 10.45 | -1.23% | 7,164,600 |
| 2026-02-19 | 10.60 | 10.64 | 10.45 | 10.58 | -0.38% | 7,953,900 |
| 2026-02-18 | 10.62 | 10.76 | 10.55 | 10.62 | +0.19% | 6,966,700 |
| 2026-02-17 | 10.59 | 10.64 | 10.40 | 10.60 | +0.28% | 6,724,700 |
| 2026-02-13 | 10.60 | 10.72 | 10.44 | 10.57 | +0.00% | 5,761,600 |
| 2026-02-12 | 10.75 | 10.85 | 10.43 | 10.57 | -1.21% | 9,427,000 |
| 2026-02-11 | 10.70 | 10.80 | 10.66 | 10.70 | +0.28% | 6,775,100 |
| 2026-02-10 | 10.72 | 10.76 | 10.63 | 10.67 | +0.19% | 8,788,000 |
| 2026-02-09 | 10.67 | 10.78 | 10.53 | 10.65 | -0.75% | 8,541,000 |
| 2026-02-06 | 10.79 | 10.87 | 10.66 | 10.73 | -0.09% | 8,288,500 |
| 2026-02-05 | 10.70 | 10.84 | 10.64 | 10.74 | -0.37% | 10,610,600 |
| 2026-02-04 | 10.96 | 11.03 | 10.59 | 10.78 | -1.55% | 13,977,300 |
| 2026-02-03 | 11.24 | 11.56 | 10.91 | 10.95 | +1.39% | 19,065,900 |
| 2026-02-02 | 10.90 | 10.92 | 10.67 | 10.80 | -1.28% | 18,816,900 |
| 2026-01-30 | 11.78 | 11.82 | 10.73 | 10.94 | -8.22% | 26,307,600 |
| 2026-01-29 | 11.99 | 12.06 | 11.81 | 11.92 | +0.17% | 8,784,000 |
| 2026-01-28 | 12.08 | 12.15 | 11.89 | 11.90 | -1.33% | 7,423,200 |
| 2026-01-27 | 11.97 | 12.06 | 11.94 | 12.06 | +0.58% | 6,345,200 |
| 2026-01-26 | 11.77 | 12.00 | 11.69 | 11.99 | +1.78% | 7,861,500 |
| 2026-01-23 | 11.90 | 11.91 | 11.64 | 11.78 | -1.17% | 6,705,300 |
| 2026-01-22 | 11.75 | 12.04 | 11.73 | 11.92 | +1.45% | 8,128,600 |
| 2026-01-21 | 11.59 | 11.77 | 11.53 | 11.75 | +1.56% | 8,684,700 |
| 2026-01-20 | 11.66 | 11.66 | 11.48 | 11.57 | -1.62% | 9,617,400 |
| 2026-01-16 | 11.35 | 11.81 | 11.34 | 11.76 | +3.61% | 12,190,700 |
| 2026-01-15 | 11.19 | 11.41 | 11.10 | 11.35 | +1.34% | 12,200,100 |
| 2026-01-14 | 11.20 | 11.25 | 11.05 | 11.20 | +0.00% | 8,259,400 |
| 2026-01-13 | 11.40 | 11.43 | 11.15 | 11.20 | -1.75% | 5,786,200 |
| 2026-01-12 | 11.49 | 11.51 | 11.36 | 11.40 | -1.47% | 7,284,300 |
| 2026-01-09 | 11.52 | 11.70 | 11.51 | 11.57 | +1.58% | 11,366,400 |
| 2026-01-08 | 11.18 | 11.51 | 11.14 | 11.39 | +2.15% | 8,614,400 |
| 2026-01-07 | 11.15 | 11.17 | 11.05 | 11.15 | +0.00% | 7,340,200 |
| 2026-01-06 | 11.15 | 11.19 | 10.97 | 11.15 | +0.00% | 12,912,800 |
| 2026-01-05 | 10.94 | 11.18 | 10.88 | 11.15 | +1.55% | 11,939,300 |
| 2026-01-02 | 10.91 | 11.07 | 10.83 | 10.98 | +0.73% | 6,578,200 |
| 2025-12-31 | 10.88 | 10.96 | 10.82 | 10.90 | -1.54% | 8,299,500 |
| 2025-12-30 | 11.06 | 11.11 | 11.05 | 11.07 | +0.00% | 4,550,800 |
| 2025-12-29 | 11.16 | 11.19 | 11.03 | 11.07 | -0.81% | 8,943,800 |
| 2025-12-26 | 11.16 | 11.22 | 11.11 | 11.16 | +0.00% | 3,288,100 |
| 2025-12-24 | 11.09 | 11.17 | 11.08 | 11.16 | +1.00% | 7,659,100 |
| 2025-12-23 | 11.15 | 11.19 | 11.03 | 11.05 | -0.81% | 5,115,900 |
| 2025-12-22 | 11.18 | 11.21 | 11.10 | 11.14 | -0.27% | 4,173,600 |
| 2025-12-19 | 11.23 | 11.29 | 11.17 | 11.17 | -0.53% | 9,517,300 |
| 2025-12-18 | 11.15 | 11.33 | 11.15 | 11.23 | +0.72% | 4,502,900 |
| 2025-12-17 | 11.06 | 11.28 | 11.06 | 11.15 | +1.00% | 4,958,300 |
| 2025-12-16 | 11.20 | 11.21 | 11.02 | 11.04 | -1.34% | 4,728,400 |
| 2025-12-15 | 11.17 | 11.23 | 11.14 | 11.19 | +0.72% | 4,553,700 |
| 2025-12-12 | 11.20 | 11.24 | 11.08 | 11.11 | -0.27% | 5,615,500 |
| 2025-12-11 | 11.22 | 11.32 | 11.11 | 11.14 | -0.62% | 6,140,200 |
| 2025-12-10 | 11.05 | 11.23 | 11.03 | 11.21 | +1.72% | 5,102,500 |
| 2025-12-09 | 11.05 | 11.18 | 10.98 | 11.02 | -0.45% | 8,223,700 |
| 2025-12-08 | 11.33 | 11.33 | 11.05 | 11.07 | -2.38% | 5,744,300 |
| 2025-12-05 | 11.35 | 11.45 | 11.31 | 11.34 | -0.18% | 3,803,800 |
| 2025-12-04 | 11.45 | 11.48 | 11.28 | 11.36 | -0.53% | 3,341,200 |
| 2025-12-03 | 11.34 | 11.45 | 11.33 | 11.42 | +0.79% | 5,103,400 |
| 2025-12-02 | 11.45 | 11.46 | 11.26 | 11.33 | -1.05% | 5,918,800 |
| 2025-12-01 | 11.44 | 11.52 | 11.39 | 11.45 | -0.35% | 4,310,100 |
| 2025-11-28 | 11.54 | 11.58 | 11.47 | 11.49 | -0.26% | 2,373,500 |
| 2025-11-26 | 11.40 | 11.61 | 11.36 | 11.52 | +1.14% | 5,101,700 |
| 2025-11-25 | 11.08 | 11.42 | 11.08 | 11.39 | +3.36% | 5,080,700 |
| 2025-11-24 | 11.07 | 11.09 | 10.98 | 11.02 | -0.09% | 5,544,500 |
| 2025-11-21 | 10.83 | 11.06 | 10.81 | 11.03 | +2.22% | 6,849,100 |
| 2025-11-20 | 10.90 | 10.97 | 10.78 | 10.79 | -0.46% | 6,516,700 |
| 2025-11-19 | 10.90 | 10.91 | 10.77 | 10.84 | -0.28% | 4,587,200 |
| 2025-11-18 | 10.82 | 10.89 | 10.72 | 10.87 | +0.09% | 7,102,400 |
| 2025-11-17 | 11.12 | 11.15 | 10.85 | 10.86 | -2.34% | 5,315,500 |
| 2025-11-14 | 11.15 | 11.16 | 11.04 | 11.12 | -0.27% | 4,119,500 |
| 2025-11-13 | 11.22 | 11.31 | 11.14 | 11.15 | -0.80% | 3,895,300 |
| 2025-11-12 | 11.15 | 11.28 | 11.13 | 11.24 | +0.90% | 6,713,300 |
| 2025-11-11 | 11.10 | 11.19 | 11.09 | 11.14 | +0.81% | 5,445,100 |
| 2025-11-10 | 11.03 | 11.08 | 10.96 | 11.05 | +0.18% | 5,538,800 |
| 2025-11-07 | 10.90 | 11.03 | 10.82 | 11.03 | +0.64% | 8,326,600 |
| 2025-11-06 | 11.14 | 11.18 | 10.95 | 10.96 | -1.35% | 5,837,100 |
| 2025-11-05 | 10.98 | 11.12 | 10.95 | 11.11 | +1.09% | 6,696,100 |
| 2025-11-04 | 11.06 | 11.06 | 10.90 | 10.99 | -0.72% | 10,820,000 |
| 2025-11-03 | 10.97 | 11.09 | 10.85 | 11.07 | +0.91% | 9,078,500 |
| 2025-10-31 | 10.99 | 11.03 | 10.87 | 10.97 | -0.18% | 8,479,600 |
| 2025-10-30 | 10.77 | 11.23 | 10.72 | 10.99 | +0.55% | 9,166,800 |
| 2025-10-29 | 10.87 | 11.04 | 10.86 | 10.93 | +0.92% | 8,428,100 |
| 2025-10-28 | 10.94 | 10.96 | 10.82 | 10.83 | -1.01% | 4,799,900 |
| 2025-10-27 | 10.90 | 10.95 | 10.87 | 10.94 | +0.74% | 7,671,300 |
| 2025-10-24 | 10.91 | 11.02 | 10.85 | 10.86 | +0.28% | 4,624,100 |
| 2025-10-23 | 10.92 | 10.94 | 10.78 | 10.83 | -0.55% | 5,423,000 |
| 2025-10-22 | 10.86 | 10.92 | 10.81 | 10.89 | +0.65% | 6,001,700 |
| 2025-10-21 | 10.91 | 10.93 | 10.82 | 10.82 | -0.82% | 4,424,100 |
| 2025-10-20 | 10.83 | 10.95 | 10.78 | 10.91 | +0.74% | 5,557,000 |
| 2025-10-17 | 10.71 | 10.84 | 10.70 | 10.83 | +1.21% | 5,213,700 |
| 2025-10-16 | 10.94 | 10.96 | 10.67 | 10.70 | -2.01% | 8,134,500 |
| 2025-10-15 | 11.00 | 11.08 | 10.92 | 10.92 | +0.09% | 7,269,700 |
| 2025-10-14 | 10.75 | 10.94 | 10.70 | 10.91 | +1.30% | 6,569,200 |
| 2025-10-13 | 10.77 | 10.77 | 10.62 | 10.77 | +1.13% | 6,022,400 |
| 2025-10-10 | 10.81 | 10.87 | 10.63 | 10.65 | -1.21% | 5,540,800 |
| 2025-10-09 | 10.95 | 11.00 | 10.77 | 10.78 | -1.55% | 4,293,600 |
| 2025-10-08 | 10.91 | 10.96 | 10.85 | 10.95 | +0.64% | 4,782,300 |
| 2025-10-07 | 10.89 | 10.95 | 10.81 | 10.88 | -0.18% | 7,263,800 |
| 2025-10-06 | 11.10 | 11.13 | 10.89 | 10.90 | -2.24% | 9,093,400 |
| 2025-10-03 | 11.15 | 11.24 | 11.09 | 11.15 | -0.18% | 7,789,400 |
| 2025-10-02 | 11.20 | 11.25 | 11.05 | 11.17 | -0.45% | 9,466,800 |
| 2025-10-01 | 11.14 | 11.24 | 11.07 | 11.22 | -1.49% | 5,898,900 |
| 2025-09-30 | 11.56 | 11.57 | 11.32 | 11.39 | -1.13% | 5,509,600 |
| 2025-09-29 | 11.67 | 11.68 | 11.47 | 11.52 | -0.86% | 5,790,000 |
| 2025-09-26 | 11.64 | 11.69 | 11.58 | 11.62 | +0.17% | 3,821,000 |
| 2025-09-25 | 11.62 | 11.66 | 11.53 | 11.60 | -0.68% | 4,918,400 |
| 2025-09-24 | 11.73 | 11.77 | 11.66 | 11.68 | -0.68% | 8,823,600 |
| 2025-09-23 | 11.85 | 11.87 | 11.69 | 11.76 | -0.68% | 4,853,800 |
| 2025-09-22 | 12.10 | 12.11 | 11.82 | 11.84 | -2.23% | 7,842,200 |
| 2025-09-19 | 12.28 | 12.33 | 12.05 | 12.11 | -1.46% | 9,330,500 |
| 2025-09-18 | 12.44 | 12.46 | 12.24 | 12.29 | -1.36% | 5,762,000 |
| 2025-09-17 | 12.10 | 12.68 | 12.07 | 12.46 | +3.23% | 10,249,800 |
| 2025-09-16 | 12.38 | 12.42 | 11.86 | 12.07 | -2.66% | 11,851,300 |
| 2025-09-15 | 12.41 | 12.44 | 12.34 | 12.40 | +0.16% | 5,703,300 |
| 2025-09-12 | 12.50 | 12.52 | 12.36 | 12.38 | -1.28% | 5,037,300 |
| 2025-09-11 | 12.58 | 12.67 | 12.49 | 12.54 | +0.32% | 3,841,500 |
| 2025-09-10 | 12.58 | 12.61 | 12.43 | 12.50 | -0.24% | 4,221,600 |
| 2025-09-09 | 12.45 | 12.56 | 12.44 | 12.53 | +0.24% | 4,188,700 |
| 2025-09-08 | 12.60 | 12.64 | 12.48 | 12.50 | -0.95% | 5,564,800 |
| 2025-09-05 | 12.64 | 12.74 | 12.53 | 12.62 | +0.48% | 4,950,700 |
| 2025-09-04 | 12.40 | 12.56 | 12.40 | 12.56 | +1.70% | 4,670,800 |
| 2025-09-03 | 12.29 | 12.39 | 12.27 | 12.35 | +0.65% | 6,681,200 |
| 2025-09-02 | 12.26 | 12.33 | 12.13 | 12.27 | -0.89% | 6,324,800 |
| 2025-08-29 | 12.25 | 12.40 | 12.24 | 12.38 | +0.81% | 3,728,300 |
| 2025-08-28 | 12.37 | 12.39 | 12.23 | 12.28 | -0.57% | 3,967,200 |
| 2025-08-27 | 12.43 | 12.51 | 12.33 | 12.35 | -0.88% | 5,500,000 |
| 2025-08-26 | 12.50 | 12.55 | 12.44 | 12.46 | -0.24% | 4,491,500 |
| 2025-08-25 | 12.55 | 12.62 | 12.48 | 12.49 | -0.56% | 2,656,100 |
| 2025-08-22 | 12.23 | 12.60 | 12.23 | 12.56 | +2.95% | 6,791,900 |
| 2025-08-21 | 12.29 | 12.32 | 12.19 | 12.20 | -1.13% | 3,002,300 |
| 2025-08-20 | 12.34 | 12.40 | 12.29 | 12.34 | +0.16% | 3,181,000 |
| 2025-08-19 | 12.23 | 12.36 | 12.23 | 12.32 | +0.65% | 3,659,800 |
| 2025-08-18 | 12.30 | 12.31 | 12.23 | 12.24 | -0.41% | 2,791,400 |
| 2025-08-15 | 12.38 | 12.39 | 12.28 | 12.29 | -0.65% | 4,392,000 |
| 2025-08-14 | 12.32 | 12.37 | 12.23 | 12.37 | +0.24% | 3,158,500 |
| 2025-08-13 | 12.34 | 12.39 | 12.19 | 12.34 | +0.24% | 13,833,000 |
| 2025-08-12 | 12.30 | 12.44 | 12.30 | 12.31 | +0.49% | 9,962,900 |
| 2025-08-11 | 12.28 | 12.42 | 12.25 | 12.25 | -0.16% | 8,026,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.08%). Worst month: Sep (-7.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rithm Capital Corp.'s (RITM) latest close?
10.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is RITM's 52-week high and low?
12.74 high and 8.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Rithm Capital Corp.'s strongest and weakest month historically?
Historically, RITM's strongest calendar month has been Jul (average +7.08%) and its weakest Sep (average -7.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.