The closing price for Rithm Capital (RITM) in April 2024 was $10.38, on April 30. It was up 0.2% for the month. The latest price is $11.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $10.51 | $10.65 | $10.36 | $10.38 | 7,232,200 |
April 29 2024 | $10.48 | $10.58 | $10.44 | $10.47 | 4,364,600 |
April 26 2024 | $10.43 | $10.57 | $10.39 | $10.47 | 3,585,900 |
April 25 2024 | $10.29 | $10.43 | $10.25 | $10.38 | 2,580,900 |
April 24 2024 | $10.35 | $10.42 | $10.27 | $10.39 | 2,187,900 |
April 23 2024 | $10.21 | $10.37 | $10.17 | $10.34 | 2,566,800 |
April 22 2024 | $10.13 | $10.25 | $10.10 | $10.21 | 2,160,600 |
April 19 2024 | $9.94 | $10.13 | $9.90 | $10.10 | 2,225,200 |
April 18 2024 | $9.89 | $10.00 | $9.85 | $9.94 | 1,517,500 |
April 17 2024 | $9.91 | $9.96 | $9.80 | $9.82 | 1,813,100 |
April 16 2024 | $9.82 | $9.88 | $9.69 | $9.84 | 2,688,800 |
April 15 2024 | $9.97 | $10.00 | $9.81 | $9.85 | 2,725,700 |
April 12 2024 | $10.01 | $10.04 | $9.88 | $9.90 | 2,502,300 |
April 11 2024 | $10.04 | $10.07 | $9.95 | $10.05 | 2,951,700 |
April 10 2024 | $10.16 | $10.16 | $9.91 | $9.99 | 3,225,200 |
April 09 2024 | $10.27 | $10.31 | $10.18 | $10.27 | 2,187,700 |
April 08 2024 | $10.17 | $10.29 | $10.15 | $10.26 | 1,867,500 |
April 05 2024 | $10.05 | $10.18 | $10.03 | $10.14 | 2,695,700 |
April 04 2024 | $10.21 | $10.30 | $10.05 | $10.05 | 2,285,900 |
April 03 2024 | $10.08 | $10.24 | $10.05 | $10.13 | 2,676,500 |
April 02 2024 | $10.18 | $10.21 | $10.09 | $10.09 | 2,218,100 |
April 01 2024 | $10.36 | $10.37 | $10.19 | $10.20 | 3,845,800 |
Daily pricing data for Rithm Capital dates back to 5/2/2013, and may be incomplete.
