NYSE - Delayed Quote USD

Rithm Capital Corp. (RITM-PD)

Compare
24.17
+0.11
+(0.46%)
At close: January 15 at 3:57:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202524.1624.2524.1124.1724.1730,518
Jan 14, 202524.1724.1724.0424.0624.067,096
Jan 13, 202524.0024.1024.0024.0024.0024,489
Jan 10, 202524.1024.1624.0624.0724.0718,861
Jan 8, 202524.1324.1824.0824.0824.0818,453
Jan 7, 202524.3024.3024.0524.1524.1539,749
Jan 6, 202524.1524.2624.1224.2624.2617,222
Jan 3, 202524.0224.1723.8524.1724.1744,412
Jan 2, 202523.9924.0223.8123.9923.9931,861
Dec 31, 202424.0024.0623.7123.7623.76276,634
Dec 30, 202423.9224.0323.8823.9623.9640,245
Dec 27, 202423.9424.0623.8523.9223.9224,290
Dec 26, 202424.0124.0123.8723.9323.9327,142
Dec 24, 202424.0924.0923.8523.9223.9222,935
Dec 23, 202423.9924.0523.9524.0524.0535,913
Dec 20, 202423.9924.0823.8524.0224.0226,051
Dec 19, 202423.9624.0223.8524.0124.0128,335
Dec 18, 202423.9624.0223.9324.0224.0231,886
Dec 17, 202423.9924.0723.9523.9823.9814,071
Dec 16, 202423.9524.1223.9524.0124.0131,319
Dec 13, 202424.0224.0723.9324.0024.0022,461
Dec 12, 202424.0024.0623.9524.0224.0232,709
Dec 11, 202424.0324.0623.9924.0324.0322,366
Dec 10, 202424.0124.1324.0124.0624.0614,954
Dec 9, 202424.0724.1924.0024.0224.0225,448
Dec 6, 202424.1124.1424.0824.1024.109,848
Dec 5, 202424.1824.1824.0824.0824.0819,926
Dec 4, 202424.0624.2724.0624.1124.1118,354
Dec 3, 202424.0224.1024.0224.0524.0530,080
Dec 2, 202423.9624.1623.9623.9823.9846,469
Nov 29, 202424.2224.3023.9123.9123.91186,214
Nov 27, 202424.2524.2524.0724.1524.1517,182
Nov 26, 202424.2324.2323.9224.2124.2138,282
Nov 25, 202424.2824.3524.1524.2024.2022,440
Nov 22, 202424.3324.3524.2524.2724.2715,991
Nov 21, 202424.2824.3024.1924.3024.308,463
Nov 20, 202424.2824.2824.2024.2624.2614,136
Nov 19, 202424.1824.3324.1524.2824.2826,973
Nov 18, 202424.1924.3024.1924.3024.3017,038
Nov 15, 202424.2524.3124.1024.1924.1933,820
Nov 14, 202424.2124.2124.1124.1824.1838,409
Nov 13, 202424.1024.2124.0324.1624.1631,566
Nov 12, 202424.0824.1324.0024.0124.0114,774
Nov 11, 202424.2524.2523.9824.1424.1445,816
Nov 8, 202424.2124.3424.1024.1424.1428,598
Nov 7, 202424.1524.2824.1524.2124.2118,419
Nov 6, 202424.1424.1724.0124.1724.1712,202
Nov 5, 202424.1024.2024.0024.1824.1815,684
Nov 4, 202424.1224.2024.0024.1324.1321,371
Nov 1, 202424.1824.2024.0324.1324.1324,202
Oct 31, 202424.0924.2023.9424.1724.1763,456
Oct 30, 202423.8024.0223.8023.9723.9710,658
Oct 29, 202423.7023.9023.7023.8623.8631,257
Oct 28, 202423.8423.9023.7923.8323.8350,572
Oct 25, 202424.0124.0823.8523.8823.8831,395
Oct 24, 202424.0024.0023.9524.0024.0049,011
Oct 23, 202424.0924.1623.8624.0424.0426,512
Oct 22, 202424.1824.1924.1124.1124.1112,527
Oct 21, 202424.1324.1924.1024.1824.1815,362
Oct 18, 202424.0824.2024.0524.1324.1331,226
Oct 17, 202424.1424.1424.0424.0524.0516,715
Oct 16, 202424.2324.2323.9924.0524.0524,120
Oct 15, 2024 0.44 Dividend
Oct 15, 202424.0824.2624.0024.1024.1043,753
Oct 14, 202424.3924.4424.3424.4323.9919,955
Oct 11, 202424.4024.4424.3224.4123.9717,040
Oct 10, 202424.3824.4024.3624.3823.9420,271
Oct 9, 202424.2524.3924.1924.3823.9439,418
Oct 8, 202424.1024.1824.0824.1723.7423,549
Oct 7, 202424.3624.3624.0524.1023.6721,999
Oct 4, 202424.3724.3724.2024.2623.8322,162
Oct 3, 202424.4024.4024.1924.2623.8316,177
Oct 2, 202424.3324.4224.3224.3423.9019,634
Oct 1, 202424.2624.4124.1524.4023.9621,807
Sep 30, 202424.3124.5024.2024.2223.79148,381
Sep 27, 202424.2324.2624.1124.2423.8127,350
Sep 26, 202424.0724.2624.0724.1023.6736,199
Sep 25, 202424.3424.3423.9024.1323.6954,887
Sep 24, 202424.2324.2524.1524.2223.7938,668
Sep 23, 202424.1724.3024.1724.2523.8253,019
Sep 20, 202424.1124.2524.1024.2523.8239,847
Sep 19, 202424.0424.2424.0424.2423.8138,894
Sep 18, 202424.0624.1424.0024.0123.5833,529
Sep 17, 202424.1824.2424.0524.1023.6739,748
Sep 16, 202424.0324.1823.8224.1623.7355,387
Sep 13, 202423.7424.1023.6624.0323.6039,209
Sep 12, 202423.5723.8223.5723.7523.3252,796
Sep 11, 202423.5923.9023.5023.5723.1562,953
Sep 10, 202423.7323.7323.5423.7023.2830,549
Sep 9, 202423.4923.6723.4923.6723.2533,968
Sep 6, 202423.5723.6423.5023.5423.1231,705
Sep 5, 202423.6423.6423.5223.6023.1817,327
Sep 4, 202423.5323.6223.4623.5623.1418,767
Sep 3, 202423.4823.6023.4823.5323.1125,261
Aug 30, 202423.6123.6423.4423.5623.1439,157
Aug 29, 202423.5923.6423.5623.5923.1729,009
Aug 28, 202423.6223.6223.4423.5923.1737,089
Aug 27, 202423.5623.6023.5023.6023.189,850
Aug 26, 202423.5523.6023.4523.4923.0741,304
Aug 23, 202423.4223.6023.4023.5523.1336,538
Aug 22, 202423.4523.4623.3523.4223.0025,875
Aug 21, 202423.3723.4623.3023.4623.0445,899
Aug 20, 202423.3323.4023.2523.3022.88104,006
Aug 19, 202423.3923.4323.3123.3622.9469,152
Aug 16, 202423.3023.3923.3023.3822.9625,339
Aug 15, 202423.4325.2523.2523.2822.8659,816
Aug 14, 202423.3323.3323.2523.3022.8835,468
Aug 13, 202423.2523.4423.2423.2522.8353,081
Aug 12, 202423.3223.4323.2623.2622.8420,845
Aug 9, 202423.4423.4823.2823.4623.0426,281
Aug 8, 202423.4123.4523.3223.4022.9834,948
Aug 7, 202423.3923.4323.3023.3122.8936,271
Aug 6, 202423.1423.4823.1223.2622.8441,222
Aug 5, 202423.0123.2722.8123.0222.6197,688
Aug 2, 202423.3123.3823.1523.2422.8229,781
Aug 1, 202423.4223.4723.2623.3122.8949,154
Jul 31, 202423.2423.4923.1123.4223.00137,110
Jul 30, 202423.1623.2223.1523.1622.758,636
Jul 29, 202423.2523.2823.1023.1422.7328,925
Jul 26, 202423.2123.2723.2123.2622.849,796
Jul 25, 202423.0823.2423.0823.1922.7712,551
Jul 24, 202423.1323.2423.0623.0622.6535,981
Jul 23, 202423.1423.2423.1123.1122.7028,991
Jul 22, 202423.2523.2523.1223.1522.7437,058
Jul 19, 202423.2223.3223.1523.1522.7423,904
Jul 18, 202423.2423.3723.2423.2622.8428,241
Jul 17, 202423.1723.3623.1723.2722.8531,366
Jul 16, 202423.1223.3023.1223.1522.7449,395
Jul 15, 2024 0.44 Dividend
Jul 15, 202423.1223.2023.0123.0522.6468,775
Jul 12, 202423.4423.5323.4323.4922.6444,545
Jul 11, 202423.3723.5123.3723.4422.5941,304
Jul 10, 202423.2623.3623.2523.3322.4948,624
Jul 9, 202423.2123.3123.2023.2722.4339,467
Jul 8, 202423.3523.4023.1523.2522.4189,194
Jul 5, 202423.3523.4323.3123.3422.5046,653
Jul 3, 202423.3523.4023.2923.3522.5035,126
Jul 2, 202423.3923.4923.2323.3522.5048,701
Jul 1, 202423.3023.3723.1523.2522.4116,215
Jun 28, 202423.2323.3423.1523.1522.3158,442
Jun 27, 202423.4023.4023.2023.3122.4748,725
Jun 26, 202423.5523.5523.3023.3722.5258,044
Jun 25, 202423.5023.6023.4123.5022.6536,384
Jun 24, 202423.6123.6423.4023.4922.6441,082
Jun 21, 202423.6823.6823.5423.6822.8221,044
Jun 20, 202423.5823.6823.5823.6522.797,337
Jun 18, 202423.4123.5523.4023.5522.7016,641
Jun 17, 202423.6023.6023.3623.4022.5524,639
Jun 14, 202423.6223.7023.5623.6322.7714,706
Jun 13, 202423.5823.5823.4423.5322.6813,109
Jun 12, 202423.6723.6823.5123.5822.7331,800
Jun 11, 202423.5923.7023.4123.6722.8111,013
Jun 10, 202423.6323.6723.5523.6722.8115,119
Jun 7, 202423.7123.8423.6023.6722.8142,083
Jun 6, 202423.6023.7223.6023.7022.8421,671
Jun 5, 202423.6023.6323.4323.6322.7748,190
Jun 4, 202423.4323.5423.4323.5322.6821,386
Jun 3, 202423.3523.5623.3023.3922.5426,764
May 31, 202423.1523.3823.0723.3522.5087,856
May 30, 202422.9523.0822.7823.0722.23109,629
May 29, 202423.0123.0422.7922.9022.0760,735
May 28, 202423.0723.0922.9723.0122.1811,888
May 24, 202422.9323.0722.9323.0622.229,165
May 23, 202423.0723.0922.9122.9122.0825,375
May 22, 202423.1223.2323.0323.0922.2518,295
May 21, 202423.1623.1923.0723.1422.3028,292
May 20, 202423.0223.2023.0023.2022.3664,631
May 17, 202423.1423.1422.9523.1122.2729,692
May 16, 202423.1623.1623.0523.1022.2618,074
May 15, 202423.0823.1623.0223.1022.2642,457
May 14, 202423.0023.0422.9022.9622.1354,431
May 13, 202422.8622.9822.7422.9322.1064,609
May 10, 202422.7422.8922.7422.7721.9527,014
May 9, 202422.7522.8222.7222.7921.9722,480
May 8, 202422.8122.9022.6822.7721.9538,490
May 7, 202422.9923.0022.8622.8622.0317,808
May 6, 202422.9623.0022.8722.8922.0628,826
May 3, 202422.8222.9622.7222.9422.1139,537
May 2, 202422.6622.7922.5622.7821.9625,130
May 1, 202422.5222.7722.4822.6421.8239,053
Apr 30, 202422.3522.6722.2522.4621.6583,558
Apr 29, 202422.2622.3722.2322.3521.5412,935
Apr 26, 202422.2622.3722.1822.2521.4434,497
Apr 25, 202422.2222.2722.1222.1921.3927,300
Apr 24, 202422.5422.5422.2922.3421.5316,556
Apr 23, 202422.2622.4622.2622.3021.4920,080
Apr 22, 202422.2922.5722.2122.2121.4129,836
Apr 19, 202422.3022.3022.1822.1921.3926,772
Apr 18, 202422.1222.2922.1222.1821.3830,974
Apr 17, 202422.2522.3522.1522.2321.4321,542
Apr 16, 202422.1222.3622.0622.1521.3540,819
Apr 15, 202422.6322.7222.2522.3021.4946,115
Apr 12, 2024 0.44 Dividend
Apr 12, 202422.9222.9222.6822.6821.8629,980
Apr 11, 202423.3323.3323.0723.2221.9624,721
Apr 10, 202423.3323.3923.1823.2021.9418,197
Apr 9, 202423.5023.6023.2523.3122.0449,980
Apr 8, 202423.4623.4823.3923.4722.1914,467
Apr 5, 202423.4623.4623.3423.3722.1020,851
Apr 4, 202423.2623.4623.2223.4422.1743,164
Apr 3, 202422.8823.2822.8523.2121.9532,104
Apr 2, 202422.9322.9722.8322.9221.6723,862
Apr 1, 202422.8623.0422.6422.9721.7257,833
Mar 28, 202423.0723.3522.4822.4821.26134,821
Mar 27, 202423.0823.1723.0523.1021.8421,019
Mar 26, 202422.9723.1522.9323.0521.8015,464
Mar 25, 202423.0023.0522.7222.9421.6917,897
Mar 22, 202422.9023.0022.8723.0021.7514,624
Mar 21, 202422.8822.9922.8522.8521.6129,539
Mar 20, 202422.6822.9022.6822.7921.5532,843
Mar 19, 202422.9022.9022.6322.7321.4954,980
Mar 18, 202422.9022.9022.8022.8921.6516,963
Mar 15, 202422.9022.9022.8222.9021.6612,496
Mar 14, 202422.8022.9022.7722.9021.6614,171
Mar 13, 202422.7522.9022.7322.8121.5723,594
Mar 12, 202422.7022.8522.6022.8521.6116,302
Mar 11, 202422.8822.8822.3422.7321.4987,345
Mar 8, 202422.9022.9022.8422.8921.6420,399
Mar 7, 202422.7522.9022.7122.9021.6639,422
Mar 6, 202422.7522.7622.5722.5721.3428,889
Mar 5, 202422.5722.7722.5522.7421.5025,783
Mar 4, 202422.6422.7322.5822.6721.4415,921
Mar 1, 202422.5322.6022.4422.5321.3125,224
Feb 29, 202422.5022.8222.3522.6221.3972,014
Feb 28, 202422.5522.6422.4322.5321.3132,998
Feb 27, 202422.8022.8622.5422.5421.3121,263
Feb 26, 202422.8822.8822.8022.8421.6011,037
Feb 23, 202422.6722.8222.6722.8221.5818,269
Feb 22, 202422.6522.7222.6022.7121.4812,276
Feb 21, 202422.6522.7422.6122.6321.4016,630
Feb 20, 202422.7922.7922.6422.7021.4714,136
Feb 16, 202422.6422.7922.6422.7921.557,124
Feb 15, 202422.7622.8222.5422.7021.4721,744
Feb 14, 202422.5322.7422.5022.5421.3213,667
Feb 13, 202422.6522.7122.5122.6021.3726,366
Feb 12, 202422.6022.7322.5622.6821.4521,630
Feb 9, 202422.3822.5822.3822.5521.3252,944
Feb 8, 202422.5222.5722.3622.3821.1635,952
Feb 7, 202422.6822.6822.4322.4721.2534,191
Feb 6, 202422.5422.6022.5022.5621.3430,526
Feb 5, 202422.7022.7022.5422.6521.4229,959
Feb 2, 202422.8522.8722.4722.7421.5017,818
Feb 1, 202422.8522.9522.3822.8421.6017,871
Jan 31, 202423.0023.0622.8922.8921.6527,791
Jan 30, 202423.0623.0622.8923.0621.8130,925
Jan 29, 202422.9323.0922.8423.0621.8146,028
Jan 26, 202422.6022.9322.5022.9221.6738,907
Jan 25, 202422.3022.7722.2722.6521.4244,525
Jan 24, 202422.1022.4022.1022.3121.1015,482
Jan 23, 202422.2522.3322.1122.1120.9128,291
Jan 22, 202422.3422.4122.2122.3321.1225,526
Jan 19, 202422.4022.4322.2022.4121.1912,872
Jan 18, 202422.3522.3722.2022.3521.1420,231
Jan 17, 202422.3022.3722.1422.2721.0620,506
Jan 16, 202422.4022.4022.2322.3221.1113,765

Related Tickers

GPMT-PA Granite Point Mortgage Trust Inc.
17.33
0.00%
 
MFA-PB MFA Financial, Inc.
21.08
+1.82%
 
PMT-PA PennyMac Mortgage Investment Trust
23.83
+1.25%
 
ACR-PC ACRES Commercial Realty Corp.
24.64
0.00%
 
CIM-PD Chimera Investment Corporation
24.65
+0.54%
 
PMT-PC PennyMac Mortgage Investment Trust
19.60
+2.04%
 
ACR-PD ACRES Commercial Realty Corp.
22.36
+1.27%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
22.07
-0.02%
 
NYMTZ New York Mortgage Trust, Inc.
19.29
+0.98%
 
KREF-PA KKR Real Estate Finance Trust Inc.
19.63
+1.03%