Australia markets closed

Rithm Capital Corp. (RITM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.05-0.07 (-0.63%)
At close: 04:00PM EDT
11.07 +0.02 (+0.17%)
After hours: 07:53PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202411.1211.1411.0011.0511.054,722,300
20 June 202411.1411.1911.0511.1211.123,165,600
18 June 202411.2111.2511.1111.1311.132,032,500
17 June 202411.1211.1911.0811.1911.192,035,000
14 June 202411.1611.2511.1411.1511.151,929,100
13 June 202411.1311.2711.1111.2611.262,945,100
12 June 202411.2011.2811.1211.1211.123,348,100
11 June 202411.0211.0610.9210.9610.962,493,700
10 June 202411.0711.1611.0411.0911.091,417,600
07 June 202411.1711.1911.0911.1411.141,564,900
06 June 202411.2311.2911.1911.1911.192,050,300
05 June 202411.3011.3011.1211.2811.281,808,500
04 June 202411.2111.3511.1711.2411.242,117,500
03 June 202411.2811.3011.1911.2611.262,448,700
31 May 202411.1611.2511.0611.2111.215,621,800
30 May 202410.9911.0910.9311.0911.096,364,400
29 May 202410.9110.9510.7910.9110.912,231,100
28 May 202411.0511.0610.9110.9910.992,833,200
24 May 202410.9811.0410.9311.0211.022,124,300
23 May 202411.1711.2210.9010.9110.912,768,100
22 May 202411.2811.3111.1411.1511.152,491,400
21 May 202411.3011.3711.2411.3111.313,598,500
20 May 202411.4611.4911.3311.3311.332,316,800
17 May 202411.5011.5311.4411.4711.472,635,500
16 May 202411.5311.5611.4211.4611.462,202,500
15 May 202411.4511.6011.4511.5611.563,305,600
14 May 202411.4011.4411.3811.4011.402,884,600
13 May 202411.4011.4311.2911.3111.311,891,100
10 May 202411.3511.4011.3211.3811.382,551,500
09 May 202411.3011.3611.2411.3211.322,285,200
08 May 202411.2511.2711.2111.2211.222,383,800
07 May 202411.3711.4011.2511.3111.312,755,100
06 May 202411.4011.4511.3011.3211.322,817,500
03 May 202411.3511.4011.2811.3211.322,856,600
02 May 202411.2411.2611.1011.2511.253,070,400
01 May 202411.1411.2911.0211.1611.164,745,100
30 Apr 202411.2611.4111.1011.1211.127,232,200
29 Apr 202411.2311.3311.1811.2211.224,364,600
26 Apr 202411.1711.3211.1311.2111.213,585,900
25 Apr 202411.0211.1710.9811.1211.122,580,900
24 Apr 202411.0911.1611.0011.1311.132,187,900
23 Apr 202410.9411.1110.8911.0811.082,566,800
22 Apr 202410.8510.9810.8210.9410.942,160,600
19 Apr 202410.6510.8510.6010.8210.822,225,200
18 Apr 202410.5910.7110.5510.6510.651,517,500
17 Apr 202410.6210.6710.5010.5210.521,813,100
16 Apr 202410.5210.5810.3810.5410.542,688,800
15 Apr 202410.6810.7110.5110.5510.552,725,700
12 Apr 202410.7210.7510.5810.6010.602,502,300
11 Apr 202410.7510.7910.6610.7610.762,951,700
10 Apr 202410.8810.8810.6210.7010.703,225,200
09 Apr 202411.0011.0410.9011.0011.002,187,700
08 Apr 202410.8911.0210.8710.9910.991,867,500
05 Apr 202410.7610.9010.7410.8610.862,695,700
04 Apr 202410.9411.0310.7710.7710.772,285,900
03 Apr 202410.8010.9710.7610.8510.852,676,500
02 Apr 202410.9010.9410.8110.8110.812,218,100
01 Apr 202411.1011.1110.9110.9310.933,845,800
28 Mar 202411.0911.1811.0811.1611.162,815,700
28 Mar 20240.25 Dividend
27 Mar 202411.1511.3311.1311.3211.072,980,900
26 Mar 202411.2211.2311.0711.0910.852,733,700
25 Mar 202411.1611.2511.1511.1810.932,168,800
22 Mar 202411.2911.2911.1111.1310.882,255,000
21 Mar 202411.1811.3111.1611.2711.022,783,100
20 Mar 202410.9211.2010.8811.1610.912,210,700
19 Mar 202410.8610.9910.8510.9510.712,526,200
18 Mar 202410.9310.9610.8610.8710.632,161,900
15 Mar 202410.8210.9610.7610.9210.684,146,500
14 Mar 202411.1111.1510.8410.8610.624,160,900
13 Mar 202411.1011.1711.1011.1510.902,162,300
12 Mar 202410.9411.1210.9011.1210.872,978,700
11 Mar 202410.9111.0010.8710.9310.692,030,500
08 Mar 202411.0211.1310.8710.9210.682,446,800
07 Mar 202410.9311.0410.9310.9810.742,479,300
06 Mar 202410.9110.9410.8510.8910.652,906,600
05 Mar 202410.7710.9110.7510.8510.612,682,100
04 Mar 202410.9710.9810.8010.8010.563,225,700
01 Mar 202410.8810.9910.8210.9810.745,040,100
29 Feb 202410.7110.8510.6810.8410.603,142,100
28 Feb 202410.6210.6610.5810.6310.402,008,000
27 Feb 202410.7810.7810.6110.6410.412,833,300
26 Feb 202410.7010.8410.6310.7110.474,633,100
23 Feb 202410.6010.7410.5210.7010.463,935,000
22 Feb 202410.6010.7010.5510.5710.343,177,000
21 Feb 202410.5010.6710.4710.6010.373,425,200
20 Feb 202410.5010.6210.4310.5210.294,006,500
16 Feb 202410.5410.6910.5010.5810.358,304,800
15 Feb 202410.3610.7110.3610.6510.414,946,300
14 Feb 202410.2610.3510.1910.3210.094,001,800
13 Feb 202410.1910.2310.0610.169.945,148,400
12 Feb 202410.2210.4510.1610.4010.174,142,900
09 Feb 202410.1210.2210.0810.219.983,358,500
08 Feb 202410.2110.2910.1110.129.905,444,300
07 Feb 202410.6810.689.9710.189.9612,692,100
06 Feb 202410.5510.6610.4810.5810.355,334,300
05 Feb 202410.4310.6110.3410.5610.334,628,700
02 Feb 202410.5810.6110.4910.5610.334,136,000
01 Feb 202410.7610.7610.4910.6710.435,248,400
31 Jan 202410.8910.9110.6810.7010.465,360,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...