The highest closing price for Rithm Capital (RITM) last month was $11.25, on November 29. It was up 5.3% for the month. The latest price is $11.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $11.26 | $11.32 | $11.22 | $11.25 | 2,144,096 |
November 27 2024 | $11.16 | $11.29 | $11.15 | $11.18 | 2,936,762 |
November 26 2024 | $11.10 | $11.14 | $11.00 | $11.13 | 2,956,943 |
November 25 2024 | $11.00 | $11.18 | $10.98 | $11.15 | 6,444,326 |
November 22 2024 | $10.83 | $10.99 | $10.82 | $10.98 | 2,976,702 |
November 21 2024 | $10.68 | $10.81 | $10.68 | $10.79 | 3,206,719 |
November 20 2024 | $10.67 | $10.70 | $10.59 | $10.64 | 3,291,364 |
November 19 2024 | $10.59 | $10.69 | $10.54 | $10.66 | 3,322,015 |
November 18 2024 | $10.70 | $10.74 | $10.62 | $10.66 | 3,354,203 |
November 15 2024 | $10.78 | $10.84 | $10.70 | $10.72 | 3,374,936 |
November 14 2024 | $10.74 | $10.84 | $10.74 | $10.78 | 4,328,854 |
November 13 2024 | $10.75 | $10.82 | $10.71 | $10.74 | 2,902,843 |
November 12 2024 | $10.73 | $10.79 | $10.68 | $10.73 | 3,482,094 |
November 11 2024 | $10.79 | $10.89 | $10.78 | $10.81 | 3,037,478 |
November 08 2024 | $10.70 | $10.84 | $10.67 | $10.78 | 3,960,964 |
November 07 2024 | $10.56 | $10.73 | $10.55 | $10.67 | 3,457,841 |
November 06 2024 | $10.60 | $10.74 | $10.41 | $10.56 | 6,800,947 |
November 05 2024 | $10.44 | $10.53 | $10.40 | $10.52 | 3,574,400 |
November 04 2024 | $10.48 | $10.55 | $10.39 | $10.41 | 5,213,893 |
November 01 2024 | $10.68 | $10.73 | $10.47 | $10.48 | 6,673,679 |
Daily pricing data for Rithm Capital dates back to 6/24/2013, and may be incomplete.
