Rithm Capital Corp. (RITM.PB) stock
RITM.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PA, RITM.PC, RITM.PD, RITM.PE, RITM.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 13/3047% below fair value
$24.78+0.13 (+0.53%)
Close on Nov 3, 2026Market cap $5.15BP/E 14.6Yield 10.85%
Price history
Rithm Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.78
+0.53% on the day
52-week range
$24.20 – $25.71
-3.6% from the high
Change over 52 weeks
-1.2%
From $25.09 on Nov 3, 2025
Average volume
28,881
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.75 | $24.84 | $24.70 | $24.78 | +0.53% | 66,695 |
| Nov 2, 2026 | $24.89 | $24.89 | $24.62 | $24.65 | -0.40% | 44,990 |
| Oct 30, 2026 | $24.85 | $24.85 | $24.65 | $24.75 | -2.21% | 64,793 |
| Oct 29, 2026 | $25.25 | $25.34 | $25.25 | $25.31 | +0.25% | 56,206 |
| Oct 28, 2026 | $25.26 | $25.37 | $25.20 | $25.25 | -0.25% | 31,859 |
| Oct 27, 2026 | $25.33 | $25.35 | $25.29 | $25.31 | +0.16% | 15,192 |
| Oct 26, 2026 | $25.37 | $25.37 | $25.26 | $25.27 | +0.03% | 10,857 |
| Oct 23, 2026 | $25.25 | $25.30 | $25.21 | $25.26 | +0.08% | 14,471 |
| Oct 22, 2026 | $25.18 | $25.25 | $25.18 | $25.24 | +0.20% | 7,152 |
| Oct 21, 2026 | $25.19 | $25.21 | $25.16 | $25.19 | +0.10% | 13,883 |
| Oct 20, 2026 | $25.15 | $25.20 | $25.11 | $25.16 | +0.18% | 29,682 |
| Oct 19, 2026 | $25.17 | $25.28 | $25.02 | $25.12 | -0.16% | 55,773 |
| Oct 16, 2026 | $25.24 | $25.31 | $25.10 | $25.16 | -0.40% | 21,553 |
| Oct 15, 2026 | $25.24 | $25.31 | $25.19 | $25.26 | +0.76% | 15,493 |
| Oct 14, 2026 | $25.21 | $25.28 | $25.02 | $25.07 | -0.56% | 28,646 |
| Oct 13, 2026 | $25.24 | $25.30 | $25.19 | $25.21 | +0.04% | 16,273 |
| Oct 12, 2026 | $25.28 | $25.28 | $25.19 | $25.20 | -0.04% | 31,088 |
| Oct 9, 2026 | $25.33 | $25.33 | $25.17 | $25.21 | +0.04% | 32,543 |
| Oct 8, 2026 | $25.30 | $25.30 | $25.14 | $25.20 | 0.00% | 49,516 |
| Oct 7, 2026 | $25.44 | $25.44 | $25.14 | $25.20 | -0.83% | 64,706 |
| Oct 6, 2026 | $25.41 | $25.54 | $25.41 | $25.41 | -0.16% | 10,895 |
| Oct 5, 2026 | $25.45 | $25.45 | $25.40 | $25.45 | -0.08% | 12,631 |
| Oct 2, 2026 | $25.43 | $25.54 | $25.43 | $25.47 | +0.16% | 13,998 |
| Oct 1, 2026 | $25.50 | $25.53 | $25.42 | $25.43 | -0.24% | 22,345 |
| Sep 30, 2026 | $25.37 | $25.55 | $25.37 | $25.49 | +0.47% | 49,548 |
| Sep 29, 2026 | $25.36 | $25.43 | $25.36 | $25.37 | +0.08% | 12,385 |
| Sep 28, 2026 | $25.38 | $25.42 | $25.35 | $25.35 | +0.08% | 9,137 |
| Sep 25, 2026 | $25.44 | $25.44 | $25.30 | $25.33 | -0.37% | 28,930 |
| Sep 24, 2026 | $25.35 | $25.45 | $25.35 | $25.43 | +0.47% | 12,160 |
| Sep 23, 2026 | $25.40 | $25.44 | $25.28 | $25.31 | -0.51% | 19,166 |
| Sep 22, 2026 | $25.36 | $25.51 | $25.36 | $25.44 | -0.12% | 17,907 |
| Sep 21, 2026 | $25.43 | $25.49 | $25.43 | $25.47 | -0.02% | 18,583 |
| Sep 18, 2026 | $25.30 | $25.53 | $25.27 | $25.47 | +0.67% | 54,860 |
| Sep 17, 2026 | $25.29 | $25.38 | $25.26 | $25.30 | +0.12% | 16,591 |
| Sep 16, 2026 | $25.23 | $25.37 | $25.23 | $25.27 | +0.20% | 12,494 |
| Sep 15, 2026 | $25.27 | $25.27 | $25.22 | $25.22 | -0.15% | 12,906 |
| Sep 14, 2026 | $25.27 | $25.30 | $25.22 | $25.26 | -0.01% | 20,480 |
| Sep 11, 2026 | $25.35 | $25.49 | $25.26 | $25.26 | -0.23% | 15,976 |
| Sep 10, 2026 | $25.32 | $25.35 | $25.30 | $25.32 | +0.16% | 6,139 |
| Sep 9, 2026 | $25.40 | $25.48 | $25.28 | $25.28 | -0.47% | 28,411 |
| Sep 8, 2026 | $25.40 | $25.43 | $25.40 | $25.40 | -0.09% | 1,901 |
| Sep 4, 2026 | $25.44 | $25.48 | $25.40 | $25.42 | +0.05% | 8,401 |
| Sep 3, 2026 | $25.46 | $25.48 | $25.40 | $25.41 | -0.27% | 18,956 |
| Sep 2, 2026 | $25.43 | $25.48 | $25.43 | $25.48 | +0.22% | 14,118 |
| Sep 1, 2026 | $25.43 | $25.45 | $25.40 | $25.43 | +0.02% | 13,371 |
| Aug 31, 2026 | $25.55 | $25.55 | $25.41 | $25.42 | -0.49% | 20,074 |
| Aug 28, 2026 | $25.56 | $25.56 | $25.50 | $25.55 | +0.18% | 5,228 |
| Aug 27, 2026 | $25.56 | $25.56 | $25.47 | $25.50 | -0.23% | 19,272 |
| Aug 26, 2026 | $25.52 | $25.57 | $25.52 | $25.56 | +0.04% | 59,179 |
| Aug 25, 2026 | $25.52 | $25.57 | $25.47 | $25.55 | +0.12% | 48,581 |
| Aug 24, 2026 | $25.32 | $25.52 | $25.25 | $25.52 | +0.79% | 113,508 |
| Aug 21, 2026 | $25.23 | $25.33 | $25.23 | $25.32 | +0.40% | 19,554 |
| Aug 20, 2026 | $25.27 | $25.35 | $25.22 | $25.22 | -0.36% | 20,725 |
| Aug 19, 2026 | $25.15 | $25.35 | $25.15 | $25.31 | -0.22% | 45,197 |
| Aug 18, 2026 | $25.40 | $25.41 | $25.30 | $25.37 | +0.02% | 13,755 |
| Aug 17, 2026 | $25.35 | $25.47 | $25.28 | $25.36 | +0.44% | 21,278 |
| Aug 14, 2026 | $25.34 | $25.36 | $25.25 | $25.25 | -0.31% | 30,795 |
| Aug 13, 2026 | $25.28 | $25.34 | $25.28 | $25.33 | +0.15% | 19,942 |
| Aug 12, 2026 | $25.27 | $25.33 | $25.26 | $25.29 | +0.16% | 24,257 |
| Aug 11, 2026 | $25.21 | $25.28 | $25.18 | $25.25 | +0.08% | 20,146 |
| Aug 10, 2026 | $25.15 | $25.28 | $25.15 | $25.23 | -0.04% | 16,174 |
| Aug 7, 2026 | $25.15 | $25.25 | $25.15 | $25.24 | +0.20% | 17,817 |
| Aug 6, 2026 | $25.25 | $25.25 | $25.12 | $25.19 | -0.28% | 17,278 |
| Aug 5, 2026 | $25.17 | $25.26 | $25.12 | $25.26 | +0.48% | 23,598 |
| Aug 4, 2026 | $25.12 | $25.14 | $25.07 | $25.14 | +0.12% | 23,062 |
| Aug 3, 2026 | $25.13 | $25.14 | $25.05 | $25.11 | -0.12% | 44,163 |
| Jul 31, 2026 | $25.00 | $25.14 | $24.97 | $25.14 | -1.37% | 114,091 |
| Jul 30, 2026 | $25.47 | $25.49 | $25.41 | $25.49 | +0.24% | 17,622 |
| Jul 29, 2026 | $25.42 | $25.52 | $25.40 | $25.43 | +0.06% | 33,093 |
| Jul 28, 2026 | $25.33 | $25.43 | $25.32 | $25.42 | +0.34% | 19,736 |
| Jul 27, 2026 | $25.34 | $25.42 | $25.28 | $25.33 | +0.42% | 8,175 |
| Jul 24, 2026 | $25.31 | $25.31 | $25.20 | $25.23 | +0.14% | 27,487 |
| Jul 23, 2026 | $25.25 | $25.30 | $25.19 | $25.19 | -0.22% | 13,977 |
| Jul 22, 2026 | $25.30 | $25.34 | $25.22 | $25.24 | -0.14% | 42,104 |
| Jul 21, 2026 | $25.39 | $25.39 | $25.28 | $25.28 | -0.24% | 28,128 |
| Jul 20, 2026 | $25.41 | $25.41 | $25.33 | $25.34 | -0.04% | 21,293 |
| Jul 17, 2026 | $25.54 | $25.54 | $25.33 | $25.35 | -0.43% | 18,767 |
| Jul 16, 2026 | $25.50 | $25.54 | $25.45 | $25.46 | +0.04% | 20,002 |
| Jul 15, 2026 | $25.50 | $25.50 | $25.41 | $25.45 | +0.20% | 21,842 |
| Jul 14, 2026 | $25.33 | $25.41 | $25.33 | $25.40 | +0.15% | 6,499 |
| Jul 13, 2026 | $25.34 | $25.38 | $25.33 | $25.36 | +0.08% | 12,040 |
| Jul 10, 2026 | $25.29 | $25.41 | $25.29 | $25.34 | +0.07% | 12,258 |
| Jul 9, 2026 | $25.28 | $25.35 | $25.27 | $25.32 | +0.44% | 12,851 |
| Jul 8, 2026 | $25.39 | $25.39 | $25.21 | $25.21 | -0.24% | 15,067 |
| Jul 7, 2026 | $25.22 | $25.38 | $25.22 | $25.27 | +0.12% | 22,687 |
| Jul 6, 2026 | $25.18 | $25.29 | $25.18 | $25.24 | +0.16% | 17,750 |
| Jul 2, 2026 | $25.15 | $25.23 | $25.11 | $25.20 | +0.46% | 25,170 |
| Jul 1, 2026 | $25.02 | $25.11 | $25.02 | $25.09 | +0.58% | 40,800 |
| Jun 30, 2026 | $25.20 | $25.22 | $24.88 | $24.94 | -1.07% | 267,999 |
| Jun 29, 2026 | $25.18 | $25.21 | $25.11 | $25.21 | +0.22% | 32,652 |
| Jun 26, 2026 | $25.12 | $25.17 | $25.08 | $25.16 | +0.02% | 13,560 |
| Jun 25, 2026 | $25.20 | $25.20 | $25.15 | $25.15 | +0.08% | 12,194 |
| Jun 24, 2026 | $25.13 | $25.28 | $25.13 | $25.13 | -0.08% | 17,270 |
| Jun 23, 2026 | $25.11 | $25.16 | $25.10 | $25.15 | +0.08% | 22,538 |
| Jun 22, 2026 | $25.20 | $25.20 | $25.12 | $25.13 | 0.00% | 31,727 |
| Jun 18, 2026 | $25.19 | $25.25 | $25.13 | $25.13 | -0.20% | 25,789 |
| Jun 17, 2026 | $25.15 | $25.20 | $25.15 | $25.18 | +0.12% | 13,297 |
| Jun 16, 2026 | $25.20 | $25.20 | $25.14 | $25.15 | -0.20% | 19,232 |
| Jun 15, 2026 | $25.21 | $25.22 | $25.20 | $25.20 | -0.04% | 21,191 |
| Jun 12, 2026 | $25.19 | $25.21 | $25.13 | $25.21 | +0.12% | 42,201 |
| Jun 11, 2026 | $25.05 | $25.18 | $25.05 | $25.18 | +0.32% | 40,347 |
| Jun 10, 2026 | $25.07 | $25.10 | $25.07 | $25.10 | +0.08% | 2,121 |
| Jun 9, 2026 | $25.18 | $25.18 | $25.06 | $25.08 | -0.02% | 6,914 |
| Jun 8, 2026 | $25.02 | $25.12 | $25.02 | $25.09 | +0.30% | 15,708 |
| Jun 5, 2026 | $25.16 | $25.18 | $25.01 | $25.01 | -0.69% | 37,569 |
| Jun 4, 2026 | $25.25 | $25.25 | $25.14 | $25.19 | +0.14% | 14,422 |
| Jun 3, 2026 | $25.25 | $25.25 | $25.15 | $25.15 | -0.12% | 19,052 |
| Jun 2, 2026 | $25.15 | $25.23 | $25.15 | $25.18 | -0.04% | 9,734 |
| Jun 1, 2026 | $25.16 | $25.27 | $25.14 | $25.19 | +0.12% | 16,457 |
| May 29, 2026 | $25.20 | $25.20 | $25.11 | $25.16 | -0.13% | 8,614 |
| May 28, 2026 | $25.18 | $25.19 | $25.09 | $25.19 | +0.05% | 13,040 |
| May 27, 2026 | $25.25 | $25.26 | $25.18 | $25.18 | -0.22% | 8,682 |
| May 26, 2026 | $25.29 | $25.29 | $25.18 | $25.24 | +0.03% | 12,029 |
| May 22, 2026 | $25.19 | $25.24 | $25.13 | $25.23 | +0.14% | 24,959 |
| May 21, 2026 | $25.25 | $25.27 | $25.12 | $25.19 | -0.04% | 8,069 |
| May 20, 2026 | $25.10 | $25.21 | $25.10 | $25.20 | +0.17% | 12,872 |
| May 19, 2026 | $25.16 | $25.19 | $25.11 | $25.16 | -0.21% | 17,066 |
| May 18, 2026 | $25.29 | $25.29 | $25.20 | $25.21 | -0.08% | 34,280 |
| May 15, 2026 | $25.21 | $25.28 | $25.15 | $25.23 | +0.08% | 15,908 |
| May 14, 2026 | $25.29 | $25.30 | $25.20 | $25.21 | -0.16% | 23,500 |
| May 13, 2026 | $25.23 | $25.30 | $25.19 | $25.25 | -0.12% | 51,133 |
| May 12, 2026 | $25.28 | $25.28 | $25.20 | $25.28 | +0.12% | 28,283 |
| May 11, 2026 | $25.22 | $25.27 | $25.20 | $25.25 | +0.04% | 29,361 |
| May 8, 2026 | $25.25 | $25.30 | $25.18 | $25.24 | +0.08% | 33,891 |
| May 7, 2026 | $25.17 | $25.25 | $25.17 | $25.22 | +0.20% | 42,428 |
| May 6, 2026 | $25.05 | $25.24 | $25.05 | $25.17 | +0.36% | 37,335 |
| May 5, 2026 | $25.01 | $25.11 | $25.01 | $25.08 | +0.20% | 20,296 |
| May 4, 2026 | $25.13 | $25.13 | $25.03 | $25.03 | -0.28% | 28,348 |
| May 1, 2026 | $25.03 | $25.10 | $24.98 | $25.10 | -1.95% | 37,773 |
| Apr 30, 2026 | $25.64 | $25.64 | $25.49 | $25.60 | +0.12% | 28,804 |
| Apr 29, 2026 | $25.52 | $25.61 | $25.50 | $25.57 | +0.08% | 30,091 |
| Apr 28, 2026 | $25.52 | $25.61 | $25.47 | $25.55 | -0.18% | 19,020 |
| Apr 27, 2026 | $25.50 | $25.63 | $25.50 | $25.60 | +0.29% | 37,472 |
| Apr 24, 2026 | $25.65 | $25.66 | $25.43 | $25.52 | -0.39% | 34,850 |
| Apr 23, 2026 | $25.62 | $25.63 | $25.56 | $25.62 | +0.04% | 27,235 |
| Apr 22, 2026 | $25.50 | $25.62 | $25.50 | $25.61 | +0.59% | 23,494 |
| Apr 21, 2026 | $25.37 | $25.53 | $25.37 | $25.46 | +0.08% | 24,676 |
| Apr 20, 2026 | $25.32 | $25.56 | $25.32 | $25.44 | +0.75% | 57,046 |
| Apr 17, 2026 | $25.30 | $25.35 | $25.23 | $25.25 | +0.12% | 54,817 |
| Apr 16, 2026 | $25.19 | $25.29 | $25.12 | $25.22 | +0.32% | 36,433 |
| Apr 15, 2026 | $25.00 | $25.19 | $24.98 | $25.14 | +0.56% | 46,757 |
| Apr 14, 2026 | $25.00 | $25.08 | $24.98 | $25.00 | +0.24% | 50,878 |
| Apr 13, 2026 | $25.00 | $25.05 | $24.91 | $24.94 | -0.16% | 46,688 |
| Apr 10, 2026 | $24.99 | $25.00 | $24.93 | $24.98 | -0.08% | 36,085 |
| Apr 9, 2026 | $24.96 | $25.07 | $24.95 | $25.00 | 0.00% | 35,201 |
| Apr 8, 2026 | $24.95 | $25.03 | $24.95 | $25.00 | +0.32% | 51,504 |
| Apr 7, 2026 | $24.80 | $25.00 | $24.80 | $24.92 | +0.48% | 23,978 |
| Apr 6, 2026 | $24.69 | $24.95 | $24.55 | $24.80 | +0.41% | 28,255 |
| Apr 2, 2026 | $24.36 | $24.72 | $24.31 | $24.70 | +1.31% | 13,903 |
| Apr 1, 2026 | $24.26 | $24.62 | $24.25 | $24.38 | +0.58% | 32,487 |
| Mar 31, 2026 | $24.32 | $24.45 | $24.20 | $24.24 | -0.21% | 127,787 |
| Mar 30, 2026 | $24.25 | $24.50 | $24.25 | $24.29 | +0.16% | 23,122 |
| Mar 27, 2026 | $24.48 | $24.57 | $24.25 | $24.25 | -0.74% | 30,752 |
| Mar 26, 2026 | $24.58 | $24.66 | $24.34 | $24.43 | -0.08% | 32,114 |
| Mar 25, 2026 | $24.49 | $24.60 | $24.43 | $24.45 | +0.53% | 34,261 |
| Mar 24, 2026 | $24.40 | $24.46 | $24.22 | $24.32 | -0.65% | 118,490 |
| Mar 23, 2026 | $24.42 | $24.55 | $24.30 | $24.48 | +0.12% | 52,802 |
| Mar 20, 2026 | $24.85 | $24.85 | $24.20 | $24.45 | -1.89% | 187,646 |
| Mar 19, 2026 | $24.85 | $24.95 | $24.64 | $24.92 | +0.08% | 42,381 |
| Mar 18, 2026 | $24.97 | $24.97 | $24.86 | $24.90 | -0.32% | 40,792 |
| Mar 17, 2026 | $24.82 | $25.02 | $24.82 | $24.98 | +0.40% | 46,597 |
| Mar 16, 2026 | $25.08 | $25.09 | $24.70 | $24.88 | -0.60% | 85,101 |
| Mar 13, 2026 | $25.18 | $25.18 | $24.98 | $25.03 | -0.20% | 26,635 |
| Mar 12, 2026 | $25.01 | $25.08 | $24.90 | $25.08 | +0.28% | 47,466 |
| Mar 11, 2026 | $25.15 | $25.15 | $24.97 | $25.01 | -0.36% | 26,088 |
| Mar 10, 2026 | $25.15 | $25.21 | $25.07 | $25.10 | -0.20% | 19,558 |
| Mar 9, 2026 | $25.22 | $25.22 | $25.10 | $25.15 | -0.24% | 35,018 |
| Mar 6, 2026 | $25.14 | $25.22 | $25.14 | $25.21 | -0.08% | 27,920 |
| Mar 5, 2026 | $25.22 | $25.25 | $25.21 | $25.23 | +0.20% | 7,073 |
| Mar 4, 2026 | $25.23 | $25.23 | $25.14 | $25.18 | 0.00% | 19,813 |
| Mar 3, 2026 | $25.20 | $25.27 | $25.16 | $25.18 | -0.20% | 22,988 |
| Mar 2, 2026 | $25.12 | $25.25 | $25.10 | $25.23 | +0.60% | 36,950 |
| Feb 27, 2026 | $25.27 | $25.31 | $25.00 | $25.08 | -0.75% | 121,634 |
| Feb 26, 2026 | $25.28 | $25.31 | $25.26 | $25.27 | 0.00% | 26,556 |
| Feb 25, 2026 | $25.29 | $25.33 | $25.27 | $25.27 | -0.08% | 22,205 |
| Feb 24, 2026 | $25.32 | $25.32 | $25.26 | $25.29 | -0.12% | 20,069 |
| Feb 23, 2026 | $25.30 | $25.32 | $25.26 | $25.32 | -0.00% | 13,762 |
| Feb 20, 2026 | $25.37 | $25.40 | $25.31 | $25.32 | -0.12% | 40,776 |
| Feb 19, 2026 | $25.34 | $25.38 | $25.33 | $25.35 | +0.03% | 62,908 |
| Feb 18, 2026 | $25.24 | $25.38 | $25.24 | $25.34 | +0.37% | 42,184 |
| Feb 17, 2026 | $25.30 | $25.30 | $25.22 | $25.25 | 0.00% | 38,168 |
| Feb 13, 2026 | $25.29 | $25.29 | $25.20 | $25.25 | +0.16% | 20,371 |
| Feb 12, 2026 | $25.28 | $25.29 | $25.21 | $25.21 | -0.30% | 34,407 |
| Feb 11, 2026 | $25.16 | $25.30 | $25.15 | $25.29 | +0.50% | 49,349 |
| Feb 10, 2026 | $25.18 | $25.18 | $25.08 | $25.16 | +0.08% | 26,696 |
| Feb 9, 2026 | $25.10 | $25.17 | $25.07 | $25.14 | +0.00% | 19,085 |
| Feb 6, 2026 | $25.12 | $25.19 | $25.08 | $25.14 | +0.28% | 8,079 |
| Feb 5, 2026 | $25.05 | $25.15 | $24.96 | $25.07 | +0.16% | 23,033 |
| Feb 4, 2026 | $25.15 | $25.16 | $24.96 | $25.03 | -0.44% | 61,944 |
| Feb 3, 2026 | $25.08 | $25.15 | $25.05 | $25.14 | +0.40% | 21,874 |
| Feb 2, 2026 | $25.18 | $25.18 | $25.02 | $25.04 | -0.40% | 34,414 |
| Jan 30, 2026 | $25.11 | $25.17 | $24.87 | $25.14 | -2.03% | 87,273 |
| Jan 29, 2026 | $25.64 | $25.68 | $25.64 | $25.66 | +0.04% | 10,202 |
| Jan 28, 2026 | $25.65 | $25.67 | $25.63 | $25.65 | -0.04% | 13,129 |
| Jan 27, 2026 | $25.64 | $25.68 | $25.60 | $25.66 | +0.04% | 21,667 |
| Jan 26, 2026 | $25.63 | $25.68 | $25.63 | $25.65 | -0.12% | 20,033 |
| Jan 23, 2026 | $25.68 | $25.69 | $25.63 | $25.68 | +0.23% | 12,460 |
| Jan 22, 2026 | $25.58 | $25.69 | $25.58 | $25.62 | -0.12% | 15,390 |
| Jan 21, 2026 | $25.55 | $25.65 | $25.55 | $25.65 | +0.35% | 16,309 |
| Jan 20, 2026 | $25.61 | $25.61 | $25.50 | $25.56 | -0.20% | 16,651 |
| Jan 16, 2026 | $25.59 | $25.65 | $25.59 | $25.61 | +0.08% | 10,881 |
| Jan 15, 2026 | $25.58 | $25.65 | $25.56 | $25.59 | -0.16% | 7,685 |
| Jan 14, 2026 | $25.59 | $25.63 | $25.57 | $25.63 | +0.20% | 3,467 |
| Jan 13, 2026 | $25.64 | $25.66 | $25.54 | $25.58 | -0.23% | 20,018 |
| Jan 12, 2026 | $25.69 | $25.69 | $25.64 | $25.64 | -0.04% | 9,134 |
| Jan 9, 2026 | $25.64 | $25.71 | $25.62 | $25.65 | +0.12% | 13,507 |
| Jan 8, 2026 | $25.59 | $25.63 | $25.55 | $25.62 | +0.11% | 20,891 |
| Jan 7, 2026 | $25.60 | $25.62 | $25.56 | $25.59 | -0.03% | 14,977 |
| Jan 6, 2026 | $25.52 | $25.60 | $25.50 | $25.60 | +0.32% | 15,494 |
| Jan 5, 2026 | $25.51 | $25.58 | $25.48 | $25.52 | -0.02% | 16,358 |
| Jan 2, 2026 | $25.55 | $25.58 | $25.48 | $25.52 | -0.16% | 20,762 |
| Dec 31, 2025 | $25.43 | $25.67 | $25.32 | $25.56 | +0.65% | 67,642 |
| Dec 30, 2025 | $25.50 | $25.50 | $25.36 | $25.40 | -0.18% | 8,510 |
| Dec 29, 2025 | $25.38 | $25.49 | $25.38 | $25.44 | +0.04% | 18,693 |
| Dec 26, 2025 | $25.44 | $25.50 | $25.43 | $25.43 | -0.04% | 15,326 |
| Dec 24, 2025 | $25.30 | $25.50 | $25.30 | $25.44 | +0.43% | 16,184 |
| Dec 23, 2025 | $25.37 | $25.47 | $25.32 | $25.33 | -0.33% | 18,731 |
| Dec 22, 2025 | $25.49 | $25.49 | $25.27 | $25.41 | -0.22% | 9,991 |
| Dec 19, 2025 | $25.44 | $25.52 | $25.31 | $25.47 | +0.12% | 59,117 |
| Dec 18, 2025 | $25.40 | $25.47 | $25.37 | $25.44 | +0.28% | 19,271 |
| Dec 17, 2025 | $25.25 | $25.49 | $25.20 | $25.37 | +0.63% | 137,133 |
| Dec 16, 2025 | $25.20 | $25.28 | $25.18 | $25.21 | -0.04% | 15,820 |
| Dec 15, 2025 | $25.19 | $25.24 | $25.13 | $25.22 | +0.28% | 20,314 |
| Dec 12, 2025 | $25.18 | $25.23 | $25.15 | $25.15 | -0.08% | 8,620 |
| Dec 11, 2025 | $25.19 | $25.20 | $25.12 | $25.17 | -0.11% | 30,215 |
| Dec 10, 2025 | $25.17 | $25.24 | $25.17 | $25.20 | +0.01% | 6,544 |
| Dec 9, 2025 | $25.17 | $25.22 | $25.17 | $25.20 | +0.10% | 9,251 |
| Dec 8, 2025 | $25.12 | $25.22 | $25.12 | $25.17 | +0.12% | 9,554 |
| Dec 5, 2025 | $25.12 | $25.21 | $25.12 | $25.14 | +0.08% | 14,847 |
| Dec 4, 2025 | $25.20 | $25.20 | $25.12 | $25.12 | -0.12% | 7,982 |
| Dec 3, 2025 | $25.20 | $25.24 | $25.11 | $25.15 | -0.05% | 13,097 |
| Dec 2, 2025 | $25.21 | $25.21 | $25.12 | $25.16 | +0.01% | 5,091 |
| Dec 1, 2025 | $25.11 | $25.17 | $25.08 | $25.16 | +0.24% | 17,316 |
| Nov 28, 2025 | $25.13 | $25.16 | $25.10 | $25.10 | -0.09% | 33,760 |
| Nov 26, 2025 | $25.14 | $25.17 | $25.10 | $25.12 | +0.09% | 40,496 |
| Nov 25, 2025 | $25.17 | $25.17 | $25.08 | $25.10 | -0.08% | 12,065 |
| Nov 24, 2025 | $25.18 | $25.18 | $25.11 | $25.12 | -0.04% | 9,638 |
| Nov 21, 2025 | $25.09 | $25.15 | $25.07 | $25.13 | +0.24% | 7,034 |
| Nov 20, 2025 | $25.12 | $25.14 | $25.04 | $25.07 | -0.36% | 25,726 |
| Nov 19, 2025 | $25.24 | $25.24 | $25.11 | $25.16 | +0.00% | 6,534 |
| Nov 18, 2025 | $25.19 | $25.19 | $25.07 | $25.16 | +0.16% | 13,273 |
| Nov 17, 2025 | $25.18 | $25.19 | $25.09 | $25.12 | 0.00% | 21,300 |
| Nov 14, 2025 | $25.21 | $25.21 | $25.12 | $25.12 | -0.20% | 19,337 |
| Nov 13, 2025 | $25.20 | $25.23 | $25.16 | $25.17 | -0.20% | 23,896 |
| Nov 12, 2025 | $25.13 | $25.23 | $25.12 | $25.22 | +0.34% | 18,591 |
| Nov 11, 2025 | $25.13 | $25.18 | $25.11 | $25.14 | -0.06% | 17,728 |
| Nov 10, 2025 | $25.11 | $25.20 | $25.11 | $25.15 | +0.16% | 13,172 |
| Nov 7, 2025 | $25.12 | $25.14 | $25.07 | $25.11 | -0.04% | 27,961 |
| Nov 6, 2025 | $25.11 | $25.15 | $25.11 | $25.12 | -0.12% | 7,425 |
| Nov 5, 2025 | $25.09 | $25.17 | $25.03 | $25.15 | +0.28% | 25,179 |
| Nov 4, 2025 | $25.09 | $25.12 | $25.03 | $25.08 | -0.04% | 23,774 |
| Nov 3, 2025 | $25.09 | $25.12 | $25.05 | $25.09 | +0.20% | 34,676 |
| Oct 31, 2025 | $25.10 | $25.13 | $25.01 | $25.04 | -2.38% | 81,314 |
| Oct 30, 2025 | $25.61 | $25.68 | $25.61 | $25.65 | +0.01% | 17,038 |
| Oct 29, 2025 | $25.64 | $25.65 | $25.62 | $25.65 | +0.03% | 5,657 |
| Oct 28, 2025 | $25.64 | $25.67 | $25.61 | $25.64 | +0.00% | 24,338 |
| Oct 27, 2025 | $25.58 | $25.64 | $25.56 | $25.64 | +0.27% | 49,333 |
| Oct 24, 2025 | $25.58 | $25.60 | $25.57 | $25.57 | -0.04% | 17,065 |
| Oct 23, 2025 | $25.58 | $25.60 | $25.58 | $25.58 | +0.04% | 15,292 |
| Oct 22, 2025 | $25.55 | $25.59 | $25.54 | $25.57 | – | 19,377 |
Seasonality
RITM.PB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.3% | -6.1% | 5.7% | 1.8% | 1.1% | 2.7% | 0.9% | -1.4% | -1.0% | 4.4% | 0.9% |
| Months up | 5 of 7 | 4 of 7 | 3 of 7 | 5 of 7 | 7 of 7 | 4 of 7 | 7 of 7 | 5 of 7 | 5 of 8 | 4 of 8 | 5 of 8 | 6 of 7 |
| 2026 | 0.8% | -0.2% | -3.3% | 5.6% | 0.6% | -0.9% | 3.3% | 1.1% | 0.3% | -2.9% | 0.1% | |
| 2025 | 1.6% | 0.8% | -0.1% | 0.9% | 1.1% | 0.5% | 2.2% | 0.5% | 0.8% | 1.1% | 0.2% | 1.8% |
| 2024 | 5.0% | 1.2% | 1.6% | 3.0% | 1.8% | 0.0% | 1.0% | 0.3% | 2.0% | 1.8% | -0.2% | 0.4% |
| 2023 | 16.3% | 4.5% | -5.8% | -2.3% | 0.9% | 9.5% | 1.2% | -1.9% | 2.6% | -0.5% | 1.6% | 2.4% |
| 2022 | -1.8% | -3.6% | 4.3% | -4.2% | 3.0% | -10.7% | 6.9% | -3.2% | -12.4% | -5.3% | 18.7% | -7.1% |
| 2021 | -3.1% | 4.9% | 5.7% | 0.1% | 1.6% | 3.8% | 0.1% | 1.8% | -2.0% | 1.4% | -1.2% | 2.3% |
| 2020 | 3.6% | -5.5% | -45.2% | 36.7% | 3.6% | 5.5% | 4.6% | 7.8% | -3.3% | -5.8% | 16.4% | 3.6% |
| 2019 | 1.0% | 2.5% | -0.8% | 2.4% |
See a number that looks wrong?