Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rithm Capital C (RITM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 11.96 11.995 11.855 11.94 330,313
17th Jul 2025 (Thu) 11.87 12.09 11.855 11.91 407,804
16th Jul 2025 (Wed) 11.78 11.945 11.70 11.90 373,104
15th Jul 2025 (Tue) 11.775 11.815 11.67 11.71 207,053
14th Jul 2025 (Mon) 11.675 11.75 11.655 11.73 83,620
11th Jul 2025 (Fri) 11.70 11.71 11.62 11.68 194,445
10th Jul 2025 (Thu) 11.705 11.78 11.695 11.75 172,272
9th Jul 2025 (Wed) 11.70 11.75 11.67 11.72 121,256
8th Jul 2025 (Tue) 11.63 11.78 11.63 11.65 194,729
7th Jul 2025 (Mon) 11.675 11.795 11.59 11.60 176,346
4th Jul 2025 (Fri) 11.68 11.785 11.66 11.73 183,877
3rd Jul 2025 (Thu) 11.68 11.785 11.66 11.73 183,877
2nd Jul 2025 (Wed) 11.47 11.70 11.435 11.68 354,497
1st Jul 2025 (Tue) 11.26 11.49 11.25 11.47 361,422
30th Jun 2025 (Mon) 11.215 11.305 11.14 11.29 167,967
27th Jun 2025 (Fri) 11.40 11.44 11.31 11.40 388,710
26th Jun 2025 (Thu) 11.29 11.41 11.275 11.40 262,516
25th Jun 2025 (Wed) 11.31 11.33 11.24 11.25 118,321
24th Jun 2025 (Tue) 11.315 11.37 11.26 11.32 155,430
23rd Jun 2025 (Mon) 11.17 11.255 10.98 11.23 211,531
20th Jun 2025 (Fri) 11.25 11.325 11.18 11.21 271,502
19th Jun 2025 (Thu) 11.12 11.29 11.105 11.21 167,822
18th Jun 2025 (Wed) 11.12 11.29 11.105 11.21 167,822
17th Jun 2025 (Tue) 11.23 11.275 11.10 11.11 174,269
16th Jun 2025 (Mon) 11.315 11.405 11.27 11.29 108,003
13th Jun 2025 (Fri) 11.325 11.415 11.27 11.29 195,307
12th Jun 2025 (Thu) 11.355 11.47 11.31 11.45 190,736
11th Jun 2025 (Wed) 11.40 11.47 11.365 11.41 227,949
10th Jun 2025 (Tue) 11.265 11.37 11.23 11.36 204,371
9th Jun 2025 (Mon) 11.37 11.37 11.225 11.23 180,462
6th Jun 2025 (Fri) 11.30 11.35 11.26 11.34 253,648
5th Jun 2025 (Thu) 11.22 11.315 11.17 11.21 156,225
4th Jun 2025 (Wed) 11.20 11.26 11.16 11.21 114,612
3rd Jun 2025 (Tue) 11.11 11.30 11.05 11.24 196,184
2nd Jun 2025 (Mon) 11.10 11.10 10.995 11.07 227,465
30th May 2025 (Fri) 11.20 11.20 11.095 11.15 253,640
29th May 2025 (Thu) 11.20 11.30 11.14 11.29 130,422
28th May 2025 (Wed) 11.31 11.31 11.145 11.17 307,782
27th May 2025 (Tue) 11.205 11.32 11.14 11.31 217,667
26th May 2025 (Mon) 11.13 11.13 11.13 11.13 0
24th May 2025 (Sat) 11.115 11.195 11.085 11.13 136,383
23rd May 2025 (Fri) 11.115 11.195 11.085 11.18 136,383
22nd May 2025 (Thu) 11.06 11.28 10.965 11.24 277,220
21st May 2025 (Wed) 11.47 11.50 11.09 11.12 351,906
20th May 2025 (Tue) 11.62 11.64 11.555 11.59 123,642
19th May 2025 (Mon) 11.515 11.655 11.515 11.635 209,007
FTSE 100 Latest
Value8,992.12
Change19.48