Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Rithm Capital Corp. (14N1.F)

Compare
9.47
-0.71
(-6.95%)
At close: April 4 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.0310.039.349.479.471,992
Apr 3, 202510.0710.2710.0710.1810.18-
Apr 2, 202510.4810.6110.4810.6110.61-
Apr 1, 202510.4610.5910.4610.5810.58-
Mar 31, 2025 0.23 Dividend
Mar 31, 202510.2310.5410.2310.5410.54-
Mar 28, 202510.7410.7410.4310.4510.20-
Mar 27, 202510.8110.8110.7310.7410.49-
Mar 26, 202510.7910.8110.7310.8110.55-
Mar 25, 202510.8810.8810.7910.7910.53-
Mar 24, 202510.7810.9010.7810.8810.612,378
Mar 21, 202510.9310.9310.7310.7310.47-
Mar 20, 202510.8410.9710.8410.8910.62-
Mar 19, 202510.7310.8610.7310.8010.54-
Mar 18, 202510.7210.7710.6810.6810.42-
Mar 17, 202510.8310.8310.6710.7310.483,619
Mar 14, 202510.6010.6610.6010.6610.41-
Mar 13, 202510.4510.6110.4510.4810.23-
Mar 12, 202510.5310.5310.3810.4110.17-
Mar 11, 202510.5810.5810.4810.5010.25-
Mar 10, 202510.7710.9010.5910.5910.33-
Mar 7, 202510.7410.8810.6610.8810.62-
Mar 6, 202510.8410.9010.8210.8310.57500
Mar 5, 202510.9310.9310.8410.9110.65-
Mar 4, 202511.2811.2810.9410.9410.67-
Mar 3, 202511.5711.5811.3511.3511.08-
Feb 28, 202511.4711.6511.4711.6411.36-
Feb 27, 202511.3911.6611.3911.5711.30125
Feb 26, 202511.3211.4511.3211.4411.16-
Feb 25, 202511.3211.3411.3211.3211.05-
Feb 24, 202511.3211.4911.3211.3211.05191
Feb 21, 202511.3211.4211.3211.3611.09-
Feb 20, 202511.3311.4011.3211.3511.08-
Feb 19, 202511.3511.4311.3511.4211.15-
Feb 18, 202511.6611.6611.4311.4311.15-
Feb 17, 202511.4111.6511.4111.6511.37-
Feb 14, 202511.3411.4711.3411.4311.16340
Feb 13, 202511.4011.4511.4011.4311.15-
Feb 12, 202511.2911.4411.2911.4211.15-
Feb 11, 202511.3511.4311.3511.3811.10-
Feb 10, 202511.6011.6011.4011.4711.20-
Feb 7, 202511.3111.4611.2811.4211.15-
Feb 6, 202510.9811.4310.9811.3511.08-
Feb 5, 202510.9011.0410.9011.0110.74-
Feb 4, 202510.8811.0210.8811.0010.74-
Feb 3, 202511.0911.0910.9611.0210.76-
Jan 31, 202511.0311.1711.0311.0910.82-
Jan 30, 202510.8011.1110.8011.0610.80-
Jan 29, 202510.8510.9810.8510.8610.61-
Jan 28, 202510.7310.9710.7310.9110.65-
Jan 27, 202510.7210.8210.7210.8210.57-
Jan 24, 202510.8810.8810.7010.7610.50228
Jan 23, 202510.8410.8610.7810.7810.53-
Jan 22, 202510.9110.9110.7610.7610.50-
Jan 21, 202511.3011.3010.8510.8810.62-
Jan 20, 202510.8511.1810.8511.0610.79-
Jan 17, 202510.8311.0110.8311.0010.74-
Jan 16, 202510.7710.9410.7710.9110.65-
Jan 15, 202510.5510.8110.5510.8110.55-
Jan 14, 202510.3510.6110.3510.6110.36-
Jan 13, 202510.3910.4710.2410.4710.22-
Jan 10, 202510.5210.6810.4210.4210.17110
Jan 9, 202510.5110.6010.5110.6010.35-
Jan 8, 202510.5210.6010.5210.6010.35-
Jan 7, 202510.5310.6910.5310.6010.34460
Jan 6, 202510.8410.9310.6310.6310.37785
Jan 3, 202510.4810.8010.4710.8010.54-
Jan 2, 2025 0.23 Dividend
Jan 2, 202510.0910.5610.0910.5310.28-
Dec 30, 202410.4110.7010.4110.469.97200
Dec 27, 202410.6010.6010.4410.459.96-
Dec 23, 202410.6010.6010.3910.459.96-
Dec 20, 202410.1910.4810.1710.489.98268
Dec 19, 202410.3710.4310.3010.309.81-
Dec 18, 202410.5510.6010.3610.369.87-
Dec 17, 202410.5610.5910.5210.5210.02-
Dec 16, 202410.5610.6710.5610.6410.13-
Dec 13, 202410.5610.6310.5510.5510.05-
Dec 12, 202410.5510.6410.5510.6410.14-
Dec 11, 202410.6810.6810.5410.6110.11-
Dec 10, 202410.5010.6210.5010.5210.03-
Dec 9, 202410.7710.7710.5210.5510.05755
Dec 6, 202410.4010.6510.4010.6110.111,500
Dec 5, 202410.5110.5510.4910.4910.00-
Dec 4, 202410.5210.6010.5210.5610.06-
Dec 3, 202410.5710.6510.5510.5710.07-
Dec 2, 202410.6110.7010.6110.6510.14-
Nov 29, 202410.5110.6510.5110.5810.08-
Nov 28, 202410.4410.7010.4410.6410.13-
Nov 27, 202410.3110.6010.3110.5210.02-
Nov 26, 202410.3410.5710.3410.5710.07-
Nov 25, 202410.5010.6210.5010.6010.09500
Nov 22, 202410.0310.5210.0310.5210.02-
Nov 21, 20249.8710.279.8710.279.79-
Nov 20, 20249.7910.109.7910.069.58-
Nov 19, 20249.7710.059.7710.049.57-
Nov 18, 20249.9110.099.9110.039.56-
Nov 15, 20249.8710.219.8710.189.70-
Nov 14, 20249.8910.219.8910.209.72-
Nov 13, 20249.7810.189.7810.179.69-
Nov 12, 20249.8310.119.8310.069.5857
Nov 11, 20249.7710.159.7710.139.65-
Nov 8, 20249.5610.069.5610.029.55-
Nov 7, 20249.489.879.489.859.39-
Nov 6, 20249.639.839.639.809.34-
Nov 5, 20249.289.609.289.609.14-
Nov 4, 20249.309.629.309.569.11-
Nov 1, 20249.539.799.539.649.19-
Oct 31, 20249.569.929.569.739.27-
Oct 30, 20249.679.949.679.909.43-
Oct 29, 20249.439.939.439.889.41-
Oct 28, 20249.439.709.439.659.20-
Oct 25, 20249.429.779.429.699.23-
Oct 24, 20249.509.779.509.739.2788
Oct 23, 20249.4510.009.459.789.32400
Oct 22, 20249.469.809.469.809.34-
Oct 21, 202410.3310.339.789.789.3250
Oct 18, 20249.6310.029.639.959.48-
Oct 17, 20249.7410.039.749.959.48-
Oct 16, 20249.6110.039.6110.009.531,000
Oct 15, 20249.559.929.559.929.45-
Oct 14, 20249.409.819.409.819.35-
Oct 11, 20249.399.759.399.709.24-
Oct 10, 20249.409.749.409.709.24-
Oct 9, 20249.419.759.419.689.22-
Oct 8, 20249.359.699.359.699.23-
Oct 7, 20249.559.719.559.639.18-
Oct 4, 20249.569.799.569.799.33-
Oct 3, 20249.519.759.519.749.28-
Oct 2, 20249.519.809.519.809.34-
Oct 1, 2024 0.23 Dividend
Oct 1, 20249.669.959.669.839.37-
Sep 30, 20249.8510.149.8510.149.42-
Sep 27, 20249.8110.179.8110.129.40-
Sep 26, 20249.8410.119.8410.069.35-
Sep 25, 202410.0310.1310.0310.069.35-
Sep 24, 202410.3510.6310.3510.539.79-
Sep 23, 202410.3910.6610.3910.579.82-
Sep 20, 202410.4510.7010.4510.579.8357
Sep 19, 202410.4410.7310.4410.609.85-
Sep 18, 202410.4010.6310.4010.609.85-
Sep 17, 202410.4010.7210.4010.669.91188
Sep 16, 202410.3210.6810.3210.689.92-
Sep 13, 202410.1410.5710.1410.579.83-
Sep 12, 202410.0910.4010.0910.409.66-
Sep 11, 202410.2010.3910.2010.329.59-
Sep 10, 202410.3210.4910.3210.459.72111
Sep 9, 202410.2010.4810.2010.449.70-
Sep 6, 202410.2010.4910.2010.419.68-
Sep 5, 202410.2010.4610.2010.419.68101
Sep 4, 202410.2810.5910.2810.449.70-
Sep 3, 202410.4410.7210.4410.609.85-
Sep 2, 202410.6510.6510.5610.659.89-
Aug 30, 202410.4010.7210.3910.729.9670
Aug 29, 202410.2410.6510.2410.649.89-
Aug 28, 202410.1910.4910.1910.499.75-
Aug 27, 202410.1110.3810.1110.369.63-
Aug 26, 202410.0310.4010.0310.379.64-
Aug 23, 20249.9710.319.9710.299.56-
Aug 22, 20249.9010.239.9010.229.49-
Aug 21, 202410.0110.2610.0110.159.44-
Aug 20, 202410.0910.3210.0910.259.52-
Aug 19, 202410.0510.3910.0510.329.59-
Aug 16, 202410.0610.3510.0610.339.60-
Aug 15, 20249.8510.369.8510.319.58-
Aug 14, 20249.8410.119.8410.119.39-
Aug 13, 20249.7810.109.7810.079.36-
Aug 12, 20249.9210.159.9210.029.31-
Aug 9, 20249.9010.229.9010.209.48-
Aug 8, 20249.6210.109.6210.109.391,750
Aug 7, 20249.8110.389.819.989.27290
Aug 6, 20249.7510.049.7510.009.29-
Aug 5, 20249.7610.029.619.809.11100
Aug 2, 202410.1810.3110.1410.229.4995
Aug 1, 202410.4510.7410.4510.469.72-
Jul 31, 202410.3510.7310.3510.699.93-
Jul 30, 202410.2610.6410.2610.649.88-
Jul 29, 202410.2810.6110.2810.519.77-
Jul 26, 202410.2210.5210.2210.519.76-
Jul 25, 202410.0510.5710.0510.449.70-
Jul 24, 202410.3410.5510.3310.339.60-
Jul 23, 202410.3910.6910.3910.639.87-
Jul 22, 202410.3910.7210.3910.669.91-
Jul 19, 202410.3110.6710.3110.609.85-
Jul 18, 202410.3110.7210.3110.599.84-
Jul 17, 202410.1610.5810.1610.579.83-
Jul 16, 202410.0210.5010.0210.509.76-
Jul 15, 20249.9210.289.9210.259.52-
Jul 12, 20249.8710.229.8710.159.43-
Jul 11, 20249.6210.149.6210.149.42-
Jul 10, 20249.519.979.519.939.22-
Jul 9, 20249.469.919.469.849.14-
Jul 8, 20249.399.759.399.759.06-
Jul 5, 20249.639.769.639.749.05-
Jul 4, 20249.789.869.789.849.14-
Jul 3, 20249.649.919.649.789.09-
Jul 2, 20249.519.969.519.969.26-
Jul 1, 2024 0.23 Dividend
Jul 1, 20249.629.889.629.829.13121
Jun 28, 20249.8610.149.8610.119.16-
Jun 27, 20249.8810.109.8810.059.10-
Jun 26, 202410.0110.1610.0110.149.19-
Jun 25, 202410.0610.3210.0610.189.23-
Jun 24, 202410.0210.3610.0210.309.33-
Jun 21, 202410.0810.3110.0810.289.32-
Jun 20, 202410.0910.3710.0910.349.37-
Jun 19, 202410.2210.2710.1910.199.24-
Jun 18, 202410.1410.4410.1410.319.3530
Jun 17, 202410.1210.3710.1210.379.40-
Jun 14, 202410.1410.4810.1410.389.41-
Jun 13, 20249.9810.449.9810.449.47-
Jun 12, 20249.9110.319.9110.289.32500
Jun 11, 202410.0210.2710.0210.169.21-
Jun 10, 202410.0610.3410.0610.279.31-
Jun 7, 20249.9910.319.9910.289.32-
Jun 6, 202410.0610.3210.0610.279.30-
Jun 5, 202410.1010.3210.1010.329.36-
Jun 4, 202410.0210.3210.0210.309.33-
Jun 3, 202410.0610.3510.0610.289.32-
May 31, 20249.9510.289.9510.289.32-
May 30, 20249.7310.139.7310.129.17-
May 29, 20249.8010.109.8010.109.15-
May 28, 20249.8510.089.8510.069.12-
May 27, 20249.9910.079.9910.009.06-
May 24, 20249.8310.139.8310.139.18-
May 23, 202410.0510.2310.0510.069.11-
May 22, 202410.1110.3710.1110.289.32-
May 21, 202410.1110.4210.1110.399.42100
May 20, 202410.3410.5210.3410.449.463,000
May 17, 202410.3510.5510.3510.529.53-
May 16, 202410.4210.5510.4210.499.51-
May 15, 202410.3410.6410.3410.549.55-
May 14, 202410.2810.5310.2810.499.51-
May 13, 202410.3610.5110.3610.449.46-
May 10, 202410.3410.5310.3410.539.55-
May 9, 202410.2310.4910.2310.409.43-
May 8, 202410.3310.4910.3310.419.44323
May 7, 202410.3210.5110.3210.479.48-
May 6, 202410.3310.5310.3310.489.49-
May 3, 202410.3510.5510.3510.489.50700
May 2, 202410.2310.4310.2210.439.45-
Apr 30, 202410.3010.5710.3010.439.45-
Apr 29, 202410.2710.5010.2710.499.51-
Apr 26, 202410.0710.5110.0710.449.46-
Apr 25, 202410.1510.3810.1510.359.38-
Apr 24, 202410.1610.3910.1610.399.42-
Apr 23, 202410.0810.3410.0810.349.37-
Apr 22, 20249.9210.259.9210.259.29250
Apr 19, 20249.7510.139.7510.119.16-
Apr 18, 20249.6910.019.699.989.05-
Apr 17, 20249.739.979.739.858.93-
Apr 16, 20249.719.929.719.908.98182
Apr 15, 20249.7610.019.769.898.96200
Apr 12, 20249.8610.069.869.928.99-
Apr 11, 20249.769.999.769.999.05-
Apr 10, 20249.9410.029.889.928.99-
Apr 9, 20249.9110.109.9110.109.16-
Apr 8, 20249.8210.099.8210.099.14-
Apr 5, 20249.909.999.909.999.06-
Apr 4, 20249.8210.109.829.939.00-