S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Rithm Capital Corp (RITM-B)
Rithm Capital Corp (RITM-B) Historical

RITM-B Rithm Capital Corp

25.15

0.07 (0.28%)

Jun 21 2024 - Closed

Delayed by 15 minutes

RITM-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	25.11	0.03	0.12%	25.07	25.11	25.07	21,332
Jun 20 2024	25.08	0.02	0.10%	25.07	25.11	25.05	35,124
Jun 18 2024	25.06	0.00	0.02%	25.05	25.07	25.04	30,130
Jun 17 2024	25.05	0.00	0.00%	25.06	25.12	25.05	19,238
Jun 14 2024	25.05	0.01	0.04%	25.09	25.12	25.04	29,426
Jun 13 2024	25.04	-0.05	-0.20%	25.13	25.13	25.04	26,274
Jun 12 2024	25.09	0.03	0.12%	25.06	25.15	25.06	33,670
Jun 11 2024	25.06	-0.02	-0.06%	25.10	25.10	25.05	22,416
Jun 10 2024	25.08	0.04	0.14%	25.03	25.12	25.03	25,548
Jun 07 2024	25.04	-0.03	-0.12%	25.08	25.10	25.04	33,570
Jun 06 2024	25.07	0.00	0.00%	25.05	25.08	25.02	52,520
Jun 05 2024	25.07	0.01	0.04%	25.11	25.11	25.06	33,737
Jun 04 2024	25.06	0.06	0.24%	25.09	25.10	25.04	31,893
Jun 03 2024	25.00	-0.16	-0.64%	25.09	25.09	25.00	61,356
May 31 2024	25.16	0.14	0.56%	25.00	25.16	24.99	67,824
May 30 2024	25.02	0.04	0.14%	25.02	25.04	24.99	138,750
May 29 2024	24.98	0.06	0.26%	24.91	25.00	24.90	69,104
May 28 2024	24.92	-0.02	-0.09%	24.90	24.94	24.89	28,169
May 24 2024	24.94	0.09	0.37%	24.92	24.95	24.89	35,317
May 23 2024	24.85	-0.03	-0.12%	24.90	24.94	24.78	65,225
May 22 2024	24.88	-0.07	-0.28%	24.98	24.99	24.85	63,312
May 21 2024	24.95	0.07	0.28%	24.85	25.01	24.82	105,066
May 20 2024	24.88	0.06	0.24%	24.75	24.89	24.75	26,095
May 17 2024	24.82	0.12	0.49%	24.68	24.85	24.67	25,872
May 16 2024	24.70	-0.04	-0.16%	24.84	24.84	24.68	45,065
May 15 2024	24.74	0.05	0.20%	24.81	24.86	24.73	73,560
May 14 2024	24.69	0.02	0.08%	24.65	24.74	24.60	33,689
May 13 2024	24.67	-0.02	-0.10%	24.78	24.80	24.65	19,281
May 10 2024	24.69	-0.05	-0.19%	24.84	24.86	24.68	49,437
May 09 2024	24.74	-0.07	-0.28%	24.75	24.77	24.71	31,182
May 08 2024	24.81	-0.05	-0.20%	24.76	24.88	24.70	45,441
May 07 2024	24.86	0.09	0.36%	24.75	24.88	24.71	8,737
May 06 2024	24.77	-0.02	-0.08%	24.77	24.85	24.72	17,026
May 03 2024	24.79	0.02	0.08%	24.75	24.86	24.69	28,019
May 02 2024	24.77	0.02	0.10%	24.71	24.85	24.64	18,135
May 01 2024	24.75	0.04	0.14%	24.71	24.77	24.66	69,389
Apr 30 2024	24.71	0.34	1.40%	24.40	24.75	24.40	155,458
Apr 29 2024	24.37	0.08	0.33%	24.34	24.44	24.32	13,880
Apr 26 2024	24.29	-0.09	-0.37%	24.52	24.52	24.29	16,602
Apr 25 2024	24.38	-0.02	-0.08%	24.29	24.40	24.29	11,316
Apr 24 2024	24.40	0.05	0.21%	24.31	24.40	24.29	6,206
Apr 23 2024	24.35	0.04	0.16%	24.34	24.44	24.30	71,821
Apr 22 2024	24.31	-0.19	-0.78%	24.50	24.52	24.30	48,330
Apr 19 2024	24.50	0.01	0.04%	24.45	24.52	24.39	23,269
Apr 18 2024	24.49	0.04	0.16%	24.46	24.51	24.41	30,184
Apr 17 2024	24.45	0.13	0.53%	24.32	24.56	24.32	29,166
Apr 16 2024	24.32	-0.03	-0.12%	24.30	24.35	24.24	48,542
Apr 15 2024	24.35	-0.18	-0.73%	24.45	24.53	24.28	46,553
Apr 12 2024	24.53	-0.19	-0.77%	24.48	24.59	24.41	58,295
Apr 11 2024	24.72	-0.04	-0.16%	24.76	24.84	24.68	15,614
Apr 10 2024	24.76	-0.22	-0.88%	24.85	24.95	24.75	32,973
Apr 09 2024	24.98	0.25	1.01%	24.76	25.00	24.74	67,960
Apr 08 2024	24.73	-0.07	-0.28%	24.75	24.90	24.67	69,520
Apr 05 2024	24.80	0.11	0.45%	24.60	24.80	24.60	19,208
Apr 04 2024	24.69	0.04	0.16%	24.71	24.78	24.63	39,494
Apr 03 2024	24.65	0.03	0.12%	24.65	24.85	24.51	55,457
Apr 02 2024	24.62	-0.07	-0.28%	24.60	24.63	24.57	10,215
Apr 01 2024	24.69	0.27	1.11%	24.53	24.75	24.45	18,270
Mar 28 2024	24.42	-0.25	-1.01%	24.64	24.71	24.36	67,530
Mar 27 2024	24.67	-0.02	-0.08%	24.67	24.72	24.64	11,756
Mar 26 2024	24.69	0.12	0.49%	24.53	24.74	24.53	20,390
Mar 25 2024	24.57	-0.03	-0.12%	24.60	24.60	24.51	12,959

PGIM US Large Cap Buffer...

CI Global Sustainable In...

ProQR Therapeutics NV

Res Mtg 11 Nt35

Societe Generale Effekten

Volkswagen (PK)

Glaxosmithkline

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions