(NY: RITM )

10.78 +0.11 (+1.03%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	10.70	10.84	10.67	10.78	3,960,617	+0.11(+1.03%)
Nov 07, 2024	10.56	10.72	10.54	10.67	3,457,568	+0.11(+1.04%)
Nov 06, 2024	10.60	10.74	10.40	10.56	6,797,913	+0.04(+0.38%)
Nov 05, 2024	10.44	10.53	10.40	10.52	3,572,476	+0.11(+1.06%)
Nov 04, 2024	10.48	10.55	10.39	10.41	5,212,960	-0.07(-0.67%)
Nov 01, 2024	10.68	10.73	10.47	10.48	6,673,685	-0.11(-1.04%)
Oct 31, 2024	10.80	10.84	10.58	10.59	4,829,292	-0.20(-1.85%)
Oct 30, 2024	10.70	10.87	10.70	10.79	4,195,652	+0.09(+0.84%)
Oct 29, 2024	10.56	10.79	10.49	10.70	7,850,398	+0.23(+2.20%)
Oct 28, 2024	10.51	10.57	10.47	10.47	4,712,839	-0.01(-0.10%)
Oct 25, 2024	10.63	10.66	10.46	10.48	3,654,749	-0.09(-0.85%)
Oct 24, 2024	10.56	10.61	10.53	10.57	3,385,481	+0.01(+0.09%)
Oct 23, 2024	10.55	10.62	10.44	10.56	4,450,727	-0.04(-0.38%)
Oct 22, 2024	10.60	10.63	10.57	10.60	3,047,343	+0.00(+0.00%)
Oct 21, 2024	10.82	10.83	10.60	10.60	4,151,051	-0.24(-2.21%)
Oct 18, 2024	10.85	10.92	10.78	10.84	3,652,001	+0.01(+0.09%)
Oct 17, 2024	10.93	10.94	10.81	10.83	3,181,235	-0.07(-0.64%)
Oct 16, 2024	10.88	10.98	10.86	10.90	4,162,292	+0.05(+0.46%)
Oct 15, 2024	10.78	10.93	10.78	10.85	5,369,399	+0.08(+0.74%)
Oct 14, 2024	10.66	10.77	10.61	10.77	4,750,502	+0.12(+1.13%)
Oct 11, 2024	10.70	10.72	10.60	10.65	4,193,368	+0.00(+0.00%)
Oct 10, 2024	10.62	10.70	10.56	10.65	3,615,757	+0.03(+0.28%)
Oct 09, 2024	10.66	10.73	10.61	10.62	3,726,842	-0.04(-0.38%)
Oct 08, 2024	10.65	10.69	10.55	10.66	4,921,160	+0.08(+0.76%)
Oct 07, 2024	10.75	10.77	10.57	10.58	6,184,095	-0.23(-2.13%)
Oct 04, 2024	10.80	10.84	10.67	10.81	8,919,321	+0.00(+0.00%)
Oct 03, 2024	10.82	10.82	10.73	10.81	3,784,784	-0.04(-0.37%)
Oct 02, 2024	10.90	10.93	10.79	10.85	4,963,922	-0.09(-0.82%)
Oct 01, 2024	11.11	11.12	10.87	10.94	6,453,660	-0.16(-1.44%)
Sep 30, 2024	11.06	11.10	10.99	11.10	5,808,380	+0.03(+0.26%)
Sep 27, 2024	11.06	11.17	11.00	11.07	9,357,390	+0.06(+0.53%)
Sep 26, 2024	11.01	11.09	10.97	11.01	10,540,983	+0.04(+0.36%)
Sep 25, 2024	11.14	11.16	10.95	10.97	24,791,556	-0.58(-5.00%)
Sep 24, 2024	11.54	11.63	11.49	11.55	2,566,948	+0.03(+0.26%)
Sep 23, 2024	11.69	11.69	11.48	11.52	2,721,918	-0.10(-0.84%)
Sep 20, 2024	11.60	11.71	11.56	11.62	4,817,823	-0.03(-0.25%)
Sep 19, 2024	11.71	11.76	11.56	11.65	3,304,724	+0.10(+0.85%)
Sep 18, 2024	11.66	11.73	11.52	11.55	3,112,607	-0.08(-0.67%)
Sep 17, 2024	11.69	11.71	11.54	11.63	3,356,589	-0.02(-0.17%)
Sep 16, 2024	11.58	11.69	11.51	11.65	2,526,024	+0.14(+1.19%)
Sep 13, 2024	11.36	11.52	11.35	11.51	2,502,763	+0.20(+1.73%)
Sep 12, 2024	11.20	11.32	11.18	11.32	1,919,099	+0.15(+1.31%)
Sep 11, 2024	11.27	11.27	11.01	11.17	2,745,612	-0.16(-1.38%)
Sep 10, 2024	11.36	11.39	11.22	11.32	2,236,503	+0.00(+0.00%)
Sep 09, 2024	11.39	11.39	11.28	11.32	2,517,461	-0.02(-0.17%)
Sep 06, 2024	11.36	11.43	11.28	11.34	3,131,107	-0.01(-0.09%)
Sep 05, 2024	11.36	11.43	11.25	11.35	2,989,852	+0.00(+0.00%)
Sep 04, 2024	11.44	11.51	11.32	11.35	3,665,678	-0.13(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.