The closing price for Rithm Capital (RITM) in 2023 was $9.33, on December 29, 2023. It was up 44.4% for the year. The latest price is $12.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $9.44 | $9.46 | $9.29 | $9.33 | 3,153,800 |
December 28 2023 | $9.43 | $9.48 | $9.42 | $9.46 | 2,998,200 |
December 27 2023 | $9.48 | $9.50 | $9.42 | $9.45 | 3,826,600 |
December 26 2023 | $9.42 | $9.51 | $9.41 | $9.48 | 2,256,200 |
December 22 2023 | $9.42 | $9.51 | $9.39 | $9.42 | 2,829,600 |
December 21 2023 | $9.42 | $9.44 | $9.31 | $9.40 | 2,998,000 |
December 20 2023 | $9.41 | $9.52 | $9.33 | $9.36 | 3,628,000 |
December 19 2023 | $9.32 | $9.48 | $9.31 | $9.46 | 6,669,900 |
December 18 2023 | $9.32 | $9.33 | $9.25 | $9.28 | 4,041,700 |
December 15 2023 | $9.34 | $9.34 | $9.21 | $9.28 | 6,560,100 |
December 14 2023 | $9.27 | $9.45 | $9.25 | $9.34 | 5,422,100 |
December 13 2023 | $9.00 | $9.20 | $8.95 | $9.18 | 3,478,400 |
December 12 2023 | $8.90 | $9.03 | $8.86 | $8.99 | 3,038,600 |
December 11 2023 | $8.96 | $8.98 | $8.89 | $8.89 | 2,564,000 |
December 08 2023 | $8.93 | $9.04 | $8.92 | $8.96 | 2,738,800 |
December 07 2023 | $8.91 | $8.97 | $8.85 | $8.97 | 2,008,700 |
December 06 2023 | $8.99 | $9.04 | $8.82 | $8.89 | 3,910,400 |
December 05 2023 | $8.95 | $8.98 | $8.89 | $8.93 | 2,919,300 |
December 04 2023 | $8.97 | $9.03 | $8.94 | $8.98 | 3,985,000 |
December 01 2023 | $8.84 | $9.02 | $8.83 | $9.01 | 3,967,000 |
November 30 2023 | $8.79 | $8.89 | $8.78 | $8.86 | 4,209,500 |
November 29 2023 | $8.72 | $8.82 | $8.72 | $8.79 | 3,136,100 |
November 28 2023 | $8.64 | $8.71 | $8.61 | $8.66 | 2,482,100 |
November 27 2023 | $8.66 | $8.67 | $8.61 | $8.66 | 2,783,900 |
November 24 2023 | $8.68 | $8.73 | $8.66 | $8.69 | 1,065,800 |
Daily pricing data for Rithm Capital dates back to 5/2/2013, and may be incomplete.
