MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RITM — Rithm Capital Corp.
NYSERithm Capital Corp.
$8.62
+0.09(+1.06%)
- O
- 8.48
- H
- 8.65
- L
- 8.40
- V
- 9.12M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.62
Period Return-21.42%
Period High$12.74
Period Low$8.40
Avg Daily Volume6.58M
Total Trading Days365
RITM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.48 | $8.65 | $8.40 | $8.62 | +$0.09 | +1.06% | 9,115,006 | $8.56 | $8.40 $8.65 |
| Oct 7, 2026 | $8.57 | $8.61 | $8.42 | $8.53 | $-0.13 | -1.50% | 7,967,693 | $8.49 | $8.42 $8.61 |
| Oct 6, 2026 | $8.82 | $8.84 | $8.62 | $8.66 | $-0.08 | -0.92% | 6,226,854 | $8.68 | $8.62 $8.84 |
| Oct 5, 2026 | $8.71 | $8.81 | $8.64 | $8.74 | +$0.03 | +0.34% | 6,916,826 | $8.75 | $8.64 $8.81 |
| Oct 2, 2026 | $8.90 | $8.99 | $8.67 | $8.71 | $-0.04 | -0.46% | 6,651,892 | $8.78 | $8.67 $8.99 |
| Oct 1, 2026 | $8.68 | $8.80 | $8.60 | $8.75 | $-0.18 | -2.02% | 10,795,934 | $8.71 | $8.60 $8.80 |
| Sep 30, 2026 | $9.20 | $9.21 | $8.91 | $8.93 | $-0.19 | -2.08% | 10,202,455 | $8.99 | $8.91 $9.21 |
| Sep 29, 2026 | $9.08 | $9.18 | $9.02 | $9.12 | +$0.04 | +0.44% | 8,033,223 | $9.11 | $9.02 $9.18 |
| Sep 28, 2026 | $9.07 | $9.17 | $8.95 | $9.08 | $-0.05 | -0.55% | 8,633,789 | $9.06 | $8.95 $9.17 |
| Sep 25, 2026 | $9.13 | $9.31 | $9.05 | $9.13 | +$0.01 | +0.11% | 8,030,949 | $9.13 | $9.05 $9.31 |
| Sep 24, 2026 | $9.43 | $9.44 | $9.10 | $9.12 | $-0.30 | -3.18% | 8,371,314 | $9.22 | $9.10 $9.44 |
| Sep 23, 2026 | $9.58 | $9.61 | $9.40 | $9.42 | $-0.22 | -2.28% | 3,861,179 | $9.46 | $9.40 $9.61 |
| Sep 22, 2026 | $9.65 | $9.71 | $9.57 | $9.64 | +$0.09 | +0.94% | 4,241,343 | $9.65 | $9.57 $9.71 |
| Sep 21, 2026 | $9.44 | $9.56 | $9.40 | $9.55 | +$0.20 | +2.14% | 4,677,471 | $9.51 | $9.40 $9.56 |
| Sep 18, 2026 | $9.49 | $9.50 | $9.32 | $9.35 | $-0.14 | -1.48% | 11,121,600 | $9.36 | $9.32 $9.50 |
| Sep 17, 2026 | $9.68 | $9.68 | $9.47 | $9.49 | +$0.01 | +0.11% | 4,318,047 | $9.51 | $9.47 $9.68 |
| Sep 16, 2026 | $9.65 | $9.70 | $9.41 | $9.48 | $-0.09 | -0.94% | 4,675,850 | $9.56 | $9.41 $9.70 |
| Sep 15, 2026 | $9.70 | $9.74 | $9.56 | $9.57 | $-0.20 | -2.05% | 4,835,842 | $9.64 | $9.56 $9.74 |
| Sep 14, 2026 | $9.70 | $9.82 | $9.67 | $9.77 | +$0.03 | +0.31% | 4,387,112 | $9.74 | $9.67 $9.82 |
| Sep 11, 2026 | $9.75 | $9.79 | $9.62 | $9.74 | +$0.08 | +0.83% | 6,250,351 | $9.73 | $9.62 $9.79 |
| Sep 10, 2026 | $9.79 | $9.80 | $9.65 | $9.66 | $-0.20 | -2.03% | 4,258,297 | $9.70 | $9.65 $9.80 |
| Sep 9, 2026 | $9.95 | $10.03 | $9.85 | $9.86 | $-0.09 | -0.90% | 5,535,013 | $9.88 | $9.85 $10.03 |
| Sep 8, 2026 | $10.07 | $10.14 | $9.93 | $9.95 | $-0.13 | -1.29% | 5,903,753 | $9.98 | $9.93 $10.14 |
| Sep 4, 2026 | $10.01 | $10.14 | $9.98 | $10.08 | +$0.03 | +0.30% | 3,595,863 | $10.08 | $9.98 $10.14 |
| Sep 3, 2026 | $10.13 | $10.14 | $9.94 | $10.05 | +$0.03 | +0.30% | 7,661,052 | $10.04 | $9.94 $10.14 |
| Sep 2, 2026 | $9.91 | $10.07 | $9.91 | $10.02 | +$0.13 | +1.31% | 4,664,080 | $10.02 | $9.91 $10.07 |
| Sep 1, 2026 | $9.99 | $10.07 | $9.88 | $9.89 | $-0.14 | -1.40% | 4,502,045 | $9.94 | $9.88 $10.07 |
| Aug 31, 2026 | $10.05 | $10.11 | $9.97 | $10.03 | $-0.05 | -0.50% | 4,301,171 | $10.05 | $9.97 $10.11 |
| Aug 28, 2026 | $10.07 | $10.13 | $10.04 | $10.08 | +$0.07 | +0.70% | 3,358,595 | $10.09 | $10.04 $10.13 |
| Aug 27, 2026 | $10.05 | $10.17 | $9.99 | $10.01 | $-0.07 | -0.69% | 3,830,633 | $10.06 | $9.99 $10.17 |