S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RITM-D Rithm Capital Corp

23.65

0.095 (0.40%)

Jun 20 2024 - Closed

Delayed by 15 minutes

RITM-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	23.65	0.09	0.40%	23.61	23.68	23.58	7,337
Jun 18 2024	23.55	0.15	0.64%	23.42	23.55	23.40	16,641
Jun 17 2024	23.40	-0.23	-0.95%	23.60	23.60	23.36	24,639
Jun 14 2024	23.63	0.09	0.40%	23.62	23.70	23.56	14,706
Jun 13 2024	23.53	-0.05	-0.21%	23.58	23.58	23.44	13,109
Jun 12 2024	23.58	-0.09	-0.36%	23.67	23.68	23.51	31,800
Jun 11 2024	23.67	-0.01	-0.02%	23.69	23.70	23.41	11,013
Jun 10 2024	23.67	0.00	0.00%	23.63	23.67	23.55	15,119
Jun 07 2024	23.67	-0.03	-0.13%	23.66	23.84	23.60	42,083
Jun 06 2024	23.70	0.07	0.30%	23.56	23.72	23.56	21,671
Jun 05 2024	23.63	0.10	0.42%	23.60	23.63	23.43	48,190
Jun 04 2024	23.53	0.14	0.60%	23.44	23.54	23.42	21,386
Jun 03 2024	23.39	0.04	0.17%	23.35	23.56	23.30	26,764
May 31 2024	23.35	0.28	1.21%	23.15	23.38	23.07	87,856
May 30 2024	23.07	0.17	0.74%	22.95	23.09	22.78	109,629
May 29 2024	22.90	-0.11	-0.48%	23.01	23.04	22.79	60,735
May 28 2024	23.01	-0.05	-0.20%	23.00	23.09	22.97	11,810
May 24 2024	23.06	0.15	0.64%	22.93	23.07	22.93	9,165
May 23 2024	22.91	-0.18	-0.78%	23.07	23.09	22.91	25,375
May 22 2024	23.09	-0.05	-0.22%	23.12	23.23	23.03	18,295
May 21 2024	23.14	-0.06	-0.26%	23.16	23.19	23.07	28,292
May 20 2024	23.20	0.09	0.39%	23.02	23.20	23.00	64,631
May 17 2024	23.11	0.01	0.04%	23.14	23.14	22.95	29,692
May 16 2024	23.10	0.00	0.00%	23.16	23.16	23.05	18,074
May 15 2024	23.10	0.14	0.61%	23.08	23.16	23.02	42,457
May 14 2024	22.96	0.03	0.13%	23.00	23.04	22.90	54,431
May 13 2024	22.93	0.16	0.70%	22.86	22.98	22.70	63,109
May 10 2024	22.77	-0.02	-0.09%	22.74	22.89	22.74	27,014
May 09 2024	22.79	0.02	0.09%	22.75	22.82	22.72	22,480
May 08 2024	22.77	-0.09	-0.39%	22.84	22.90	22.68	38,490
May 07 2024	22.86	-0.03	-0.13%	22.99	23.00	22.86	17,808
May 06 2024	22.89	-0.05	-0.22%	22.96	23.00	22.87	28,826
May 03 2024	22.94	0.16	0.70%	22.82	22.96	22.72	39,537
May 02 2024	22.78	0.14	0.62%	22.72	22.79	22.56	25,130
May 01 2024	22.64	0.18	0.80%	22.53	22.77	22.48	39,053
Apr 30 2024	22.46	0.11	0.49%	22.35	22.67	22.25	83,558
Apr 29 2024	22.35	0.10	0.45%	22.26	22.37	22.23	12,935
Apr 26 2024	22.25	0.06	0.27%	22.26	22.37	22.18	34,397
Apr 25 2024	22.19	-0.15	-0.67%	22.22	22.27	22.12	27,300
Apr 24 2024	22.34	0.04	0.18%	22.54	22.54	22.29	16,556
Apr 23 2024	22.30	0.09	0.41%	22.26	22.46	22.26	20,080
Apr 22 2024	22.21	0.02	0.09%	22.29	22.57	22.21	29,836
Apr 19 2024	22.19	0.01	0.05%	22.30	22.30	22.18	26,772
Apr 18 2024	22.18	-0.05	-0.22%	22.23	22.29	22.12	30,974
Apr 17 2024	22.23	0.08	0.36%	22.20	22.35	22.15	21,542
Apr 16 2024	22.15	-0.15	-0.67%	22.12	22.50	22.06	40,819
Apr 15 2024	22.30	-0.38	-1.68%	22.63	22.72	22.25	46,115
Apr 12 2024	22.68	-0.54	-2.33%	22.92	22.92	22.68	29,980
Apr 11 2024	23.22	0.02	0.09%	23.33	23.33	23.07	24,721
Apr 10 2024	23.20	-0.11	-0.47%	23.36	23.39	23.19	18,197
Apr 09 2024	23.31	-0.16	-0.68%	23.42	23.60	23.26	49,980
Apr 08 2024	23.47	0.10	0.41%	23.46	23.48	23.39	14,467
Apr 05 2024	23.37	-0.07	-0.29%	23.46	23.46	23.34	20,851
Apr 04 2024	23.44	0.23	0.99%	23.26	23.46	23.22	43,164
Apr 03 2024	23.21	0.29	1.27%	22.88	23.28	22.85	32,104
Apr 02 2024	22.92	-0.05	-0.22%	22.93	22.97	22.83	23,862
Apr 01 2024	22.97	0.49	2.18%	22.86	23.04	22.64	57,833
Mar 28 2024	22.48	-0.62	-2.68%	23.07	23.35	22.48	133,312
Mar 27 2024	23.10	0.05	0.22%	23.07	23.17	23.05	21,019
Mar 26 2024	23.05	0.11	0.48%	22.97	23.15	22.93	15,464
Mar 25 2024	22.94	-0.06	-0.26%	23.00	23.05	22.72	17,897

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