ritm stock price throughout april 2024

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.