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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.89 | $24.89 | $24.62 | $24.78 | +0.13% | 111,685 |
| Oct 26, 2026 | $25.37 | $25.37 | $24.65 | $24.75 | -2.02% | 178,907 |
| Oct 19, 2026 | $25.17 | $25.30 | $25.02 | $25.26 | +0.40% | 120,961 |
| Oct 12, 2026 | $25.28 | $25.31 | $25.02 | $25.16 | -0.20% | 113,053 |
| Oct 5, 2026 | $25.45 | $25.54 | $25.14 | $25.21 | -1.02% | 170,291 |
| Sep 28, 2026 | $25.38 | $25.55 | $25.35 | $25.47 | +0.55% | 107,413 |
| Sep 21, 2026 | $25.43 | $25.51 | $25.28 | $25.33 | -0.55% | 96,746 |
| Sep 14, 2026 | $25.27 | $25.53 | $25.22 | $25.47 | +0.83% | 117,331 |
| Sep 8, 2026 | $25.40 | $25.49 | $25.26 | $25.26 | -0.64% | 52,427 |
| Aug 31, 2026 | $25.55 | $25.55 | $25.40 | $25.42 | -0.48% | 74,920 |
| Aug 24, 2026 | $25.32 | $25.57 | $25.25 | $25.55 | +0.89% | 245,768 |
| Aug 17, 2026 | $25.35 | $25.47 | $25.15 | $25.32 | +0.28% | 120,509 |
| Aug 10, 2026 | $25.15 | $25.36 | $25.15 | $25.25 | +0.04% | 111,314 |
| Aug 3, 2026 | $25.13 | $25.26 | $25.05 | $25.24 | +0.40% | 125,918 |
| Jul 27, 2026 | $25.34 | $25.52 | $24.97 | $25.14 | -0.34% | 192,717 |
| Jul 20, 2026 | $25.41 | $25.41 | $25.19 | $25.23 | -0.49% | 132,989 |
| Jul 13, 2026 | $25.34 | $25.54 | $25.33 | $25.35 | +0.04% | 79,150 |
| Jul 6, 2026 | $25.18 | $25.41 | $25.18 | $25.34 | +0.56% | 80,613 |
| Jun 29, 2026 | $25.18 | $25.23 | $24.88 | $25.20 | +0.18% | 366,621 |
| Jun 22, 2026 | $25.20 | $25.28 | $25.08 | $25.16 | +0.10% | 97,289 |
| Jun 15, 2026 | $25.21 | $25.25 | $25.13 | $25.13 | -0.32% | 79,509 |
| Jun 8, 2026 | $25.02 | $25.21 | $25.02 | $25.21 | +0.80% | 107,291 |
| Jun 1, 2026 | $25.16 | $25.27 | $25.01 | $25.01 | -0.60% | 97,234 |
| May 26, 2026 | $25.29 | $25.29 | $25.09 | $25.16 | -0.26% | 42,365 |
| May 18, 2026 | $25.29 | $25.29 | $25.10 | $25.23 | -0.02% | 97,246 |
| May 11, 2026 | $25.22 | $25.30 | $25.15 | $25.23 | -0.04% | 148,185 |
| May 4, 2026 | $25.13 | $25.30 | $25.01 | $25.24 | +0.56% | 162,298 |
| Apr 27, 2026 | $25.50 | $25.64 | $24.98 | $25.10 | -1.65% | 153,160 |
| Apr 20, 2026 | $25.32 | $25.66 | $25.32 | $25.52 | +1.07% | 167,301 |
| Apr 13, 2026 | $25.00 | $25.35 | $24.91 | $25.25 | +1.08% | 235,573 |
| Apr 6, 2026 | $24.69 | $25.07 | $24.55 | $24.98 | +1.14% | 175,023 |
| Mar 30, 2026 | $24.25 | $24.72 | $24.20 | $24.70 | +1.85% | 197,299 |
| Mar 23, 2026 | $24.42 | $24.66 | $24.22 | $24.25 | -0.82% | 268,419 |
| Mar 16, 2026 | $25.08 | $25.09 | $24.20 | $24.45 | -2.32% | 402,517 |
| Mar 9, 2026 | $25.22 | $25.22 | $24.90 | $25.03 | -0.71% | 154,765 |
| Mar 2, 2026 | $25.12 | $25.27 | $25.10 | $25.21 | +0.52% | 114,744 |
| Feb 23, 2026 | $25.30 | $25.33 | $25.00 | $25.08 | -0.95% | 204,226 |
| Feb 17, 2026 | $25.30 | $25.40 | $25.22 | $25.32 | +0.28% | 184,036 |
| Feb 9, 2026 | $25.10 | $25.30 | $25.07 | $25.25 | +0.44% | 149,908 |
| Feb 2, 2026 | $25.18 | $25.19 | $24.96 | $25.14 | 0.00% | 149,344 |
| Jan 26, 2026 | $25.63 | $25.68 | $24.87 | $25.14 | -2.10% | 152,304 |
| Jan 20, 2026 | $25.61 | $25.69 | $25.50 | $25.68 | +0.27% | 60,810 |
| Jan 12, 2026 | $25.69 | $25.69 | $25.54 | $25.61 | -0.16% | 51,185 |
| Jan 5, 2026 | $25.51 | $25.71 | $25.48 | $25.65 | +0.51% | 81,227 |
| Dec 29, 2025 | $25.38 | $25.67 | $25.32 | $25.52 | +0.35% | 115,607 |
| Dec 22, 2025 | $25.49 | $25.50 | $25.27 | $25.43 | -0.16% | 60,232 |
| Dec 15, 2025 | $25.19 | $25.52 | $25.13 | $25.47 | +1.27% | 251,655 |
| Dec 8, 2025 | $25.12 | $25.24 | $25.12 | $25.15 | +0.04% | 64,184 |
| Dec 1, 2025 | $25.11 | $25.24 | $25.08 | $25.14 | +0.16% | 58,333 |
| Nov 24, 2025 | $25.18 | $25.18 | $25.08 | $25.10 | -0.12% | 95,959 |
| Nov 17, 2025 | $25.18 | $25.24 | $25.04 | $25.13 | +0.04% | 73,867 |
| Nov 10, 2025 | $25.11 | $25.23 | $25.11 | $25.12 | +0.04% | 92,724 |
| Nov 3, 2025 | $25.09 | $25.17 | $25.03 | $25.11 | +0.28% | 119,015 |
| Oct 27, 2025 | $25.58 | $25.68 | $25.01 | $25.04 | -2.07% | 177,680 |
| Oct 20, 2025 | $25.51 | $25.60 | $25.51 | $25.57 | +0.31% | 99,979 |
| Oct 13, 2025 | $25.54 | $25.56 | $25.42 | $25.49 | +0.20% | 97,109 |
| Oct 6, 2025 | $25.52 | $25.57 | $25.41 | $25.44 | -0.27% | 96,612 |
| Sep 29, 2025 | $25.41 | $25.51 | $25.36 | $25.51 | +0.47% | 85,017 |
| Sep 22, 2025 | $25.47 | $25.49 | $25.37 | $25.39 | -0.59% | 73,190 |
| Sep 15, 2025 | $25.33 | $25.55 | $25.33 | $25.54 | +0.75% | 82,443 |
| Sep 8, 2025 | $25.45 | $25.49 | $25.32 | $25.35 | -0.39% | 194,545 |
| Sep 2, 2025 | $25.29 | $25.46 | $25.27 | $25.45 | +0.87% | 41,527 |
| Aug 25, 2025 | $25.43 | $25.44 | $25.23 | $25.23 | -0.63% | 140,988 |
| Aug 18, 2025 | $25.42 | $25.42 | $25.25 | $25.39 | +0.04% | 59,628 |
| Aug 11, 2025 | $25.18 | $25.39 | $25.18 | $25.38 | +0.67% | 82,227 |
| Aug 4, 2025 | $25.16 | $25.24 | $25.10 | $25.21 | +0.24% | 113,894 |
| Jul 28, 2025 | $25.65 | $25.75 | $25.03 | $25.15 | -1.80% | 195,790 |
| Jul 21, 2025 | $25.70 | $25.73 | $25.59 | $25.61 | -0.14% | 106,362 |
| Jul 14, 2025 | $25.62 | $25.70 | $25.58 | $25.65 | +0.06% | 96,177 |
| Jul 7, 2025 | $25.61 | $25.67 | $25.54 | $25.63 | +0.27% | 84,794 |
| Jun 30, 2025 | $25.49 | $25.58 | $25.20 | $25.56 | +0.40% | 260,420 |
| Jun 23, 2025 | $25.47 | $25.55 | $25.32 | $25.46 | -0.36% | 62,676 |
| Jun 16, 2025 | $25.40 | $25.64 | $25.31 | $25.55 | +0.55% | 225,683 |
| Jun 9, 2025 | $25.25 | $25.42 | $25.24 | $25.41 | +0.57% | 55,771 |
| Jun 2, 2025 | $25.20 | $25.29 | $25.08 | $25.27 | +0.74% | 79,197 |
| May 27, 2025 | $25.15 | $25.25 | $25.06 | $25.08 | -0.28% | 90,451 |
| May 19, 2025 | $25.21 | $25.28 | $25.02 | $25.15 | -0.12% | 64,725 |
| May 12, 2025 | $25.07 | $25.22 | $25.01 | $25.18 | +0.67% | 68,038 |
| May 5, 2025 | $24.98 | $25.10 | $24.87 | $25.01 | +0.13% | 64,530 |
| Apr 28, 2025 | $25.28 | $25.48 | $24.88 | $24.98 | -1.19% | 226,047 |
| Apr 21, 2025 | $24.90 | $25.33 | $24.80 | $25.28 | +1.20% | 131,702 |
| Apr 14, 2025 | $24.35 | $25.04 | $24.35 | $24.98 | +3.05% | 160,888 |
| Apr 7, 2025 | $24.76 | $24.99 | $24.08 | $24.24 | -2.45% | 536,253 |
| Mar 31, 2025 | $25.40 | $25.59 | $24.50 | $24.85 | -2.09% | 408,647 |
| Mar 24, 2025 | $25.52 | $25.54 | $25.32 | $25.38 | -0.39% | 88,323 |
| Mar 17, 2025 | $25.31 | $25.52 | $25.31 | $25.48 | +0.51% | 61,585 |
| Mar 10, 2025 | $25.33 | $25.40 | $25.30 | $25.35 | +0.08% | 74,283 |
| Mar 3, 2025 | $25.34 | $25.42 | $25.29 | $25.33 | +0.28% | 141,294 |
| Feb 24, 2025 | $25.33 | $25.37 | $25.20 | $25.26 | -0.24% | 127,440 |
| Feb 18, 2025 | $25.30 | $25.38 | $25.21 | $25.32 | +0.28% | 62,994 |
| Feb 10, 2025 | $25.14 | $25.32 | $25.11 | $25.25 | +0.52% | 128,741 |
| Feb 3, 2025 | $25.03 | $25.13 | $25.00 | $25.12 | +0.20% | 271,124 |
| Jan 27, 2025 | $25.65 | $25.67 | $25.07 | $25.07 | -2.18% | 415,976 |
| Jan 21, 2025 | $25.61 | $25.69 | $25.59 | $25.63 | +0.04% | 132,831 |
| Jan 13, 2025 | $25.63 | $25.68 | $25.49 | $25.62 | +0.23% | 67,738 |
| Jan 6, 2025 | $25.53 | $25.63 | $25.48 | $25.56 | +0.12% | 68,508 |
| Dec 30, 2024 | $25.41 | $25.62 | $25.29 | $25.53 | +0.39% | 216,520 |
| Dec 23, 2024 | $25.55 | $25.55 | $25.37 | $25.43 | -0.31% | 48,535 |
| Dec 16, 2024 | $25.46 | $25.65 | $25.31 | $25.51 | +0.16% | 193,768 |
| Dec 9, 2024 | $25.41 | $25.48 | $25.37 | $25.47 | +0.24% | 36,727 |
| Dec 2, 2024 | $25.30 | $25.46 | $25.30 | $25.41 | +0.71% | 85,390 |
| Nov 25, 2024 | $25.32 | $25.43 | $25.23 | $25.23 | -0.28% | 144,110 |
| Nov 18, 2024 | $25.40 | $25.44 | $25.13 | $25.30 | -0.35% | 81,505 |
| Nov 11, 2024 | $25.39 | $25.44 | $25.21 | $25.39 | +0.28% | 65,698 |
| Nov 4, 2024 | $25.30 | $25.39 | $25.11 | $25.32 | +0.16% | 182,655 |
| Oct 28, 2024 | $25.20 | $25.34 | $25.14 | $25.28 | +0.52% | 193,265 |
| Oct 21, 2024 | $25.20 | $25.33 | $25.08 | $25.15 | +0.15% | 127,649 |
| Oct 14, 2024 | $25.70 | $25.71 | $25.02 | $25.11 | -2.41% | 292,696 |
| Oct 7, 2024 | $25.50 | $25.73 | $25.50 | $25.73 | +0.53% | 220,082 |
| Sep 30, 2024 | $25.39 | $25.86 | $25.37 | $25.60 | +0.89% | 326,014 |
| Sep 23, 2024 | $25.36 | $25.43 | $25.28 | $25.37 | +0.32% | 378,435 |
| Sep 16, 2024 | $25.32 | $25.48 | $25.29 | $25.29 | -0.32% | 240,011 |
| Sep 9, 2024 | $25.10 | $25.39 | $25.05 | $25.37 | +1.28% | 181,214 |
| Sep 3, 2024 | $25.05 | $25.14 | $24.97 | $25.05 | 0.00% | 252,253 |
| Aug 26, 2024 | $25.13 | $25.14 | $25.01 | $25.05 | -0.32% | 272,581 |
| Aug 19, 2024 | $25.09 | $25.18 | $24.98 | $25.13 | +0.28% | 198,672 |
| Aug 12, 2024 | $25.05 | $25.08 | $24.87 | $25.06 | +0.44% | 246,914 |
| Aug 5, 2024 | $24.81 | $25.05 | $24.70 | $24.95 | -0.08% | 380,944 |
| Jul 29, 2024 | $25.00 | $25.09 | $24.77 | $24.97 | -0.12% | 261,973 |
| Jul 22, 2024 | $25.00 | $25.04 | $24.95 | $25.00 | 0.00% | 116,801 |
| Jul 15, 2024 | $25.00 | $25.05 | $24.87 | $25.00 | -1.19% | 208,627 |
| Jul 8, 2024 | $25.24 | $25.30 | $25.16 | $25.30 | +0.16% | 259,117 |
| Jul 1, 2024 | $25.16 | $25.28 | $25.16 | $25.26 | +0.40% | 71,881 |
| Jun 24, 2024 | $25.08 | $25.18 | $25.08 | $25.16 | +0.20% | 99,983 |
| Jun 17, 2024 | $25.06 | $25.12 | $25.04 | $25.11 | +0.24% | 105,824 |
| Jun 10, 2024 | $25.03 | $25.15 | $25.03 | $25.05 | +0.04% | 138,332 |
| Jun 3, 2024 | $25.09 | $25.11 | $25.00 | $25.04 | -0.48% | 214,463 |
| May 28, 2024 | $24.90 | $25.16 | $24.89 | $25.16 | +0.88% | 304,678 |
| May 20, 2024 | $24.75 | $25.01 | $24.75 | $24.94 | +0.49% | 295,246 |
| May 13, 2024 | $24.80 | $24.86 | $24.60 | $24.82 | +0.51% | 197,467 |
| May 6, 2024 | $24.77 | $24.88 | $24.68 | $24.69 | -0.39% | 151,823 |
| Apr 29, 2024 | $24.34 | $24.86 | $24.32 | $24.79 | +2.06% | 284,881 |
| Apr 22, 2024 | $24.50 | $24.52 | $24.29 | $24.29 | -0.86% | 154,275 |
| Apr 15, 2024 | $24.45 | $24.56 | $24.24 | $24.50 | -0.12% | 177,716 |
| Apr 8, 2024 | $24.75 | $25.00 | $24.41 | $24.53 | -1.09% | 244,890 |
| Apr 1, 2024 | $24.53 | $24.85 | $24.45 | $24.80 | +1.56% | 149,633 |
| Mar 25, 2024 | $24.60 | $24.74 | $24.36 | $24.42 | -0.73% | 112,635 |
| Mar 18, 2024 | $24.53 | $24.64 | $24.42 | $24.60 | +0.24% | 359,110 |
| Mar 11, 2024 | $24.47 | $24.75 | $24.30 | $24.54 | +0.57% | 264,877 |
| Mar 4, 2024 | $24.12 | $24.46 | $24.03 | $24.40 | +1.29% | 368,959 |
| Feb 26, 2024 | $24.11 | $24.15 | $23.92 | $24.09 | -0.25% | 182,822 |
| Feb 20, 2024 | $23.94 | $24.15 | $23.88 | $24.15 | +0.88% | 148,366 |
| Feb 12, 2024 | $23.86 | $24.00 | $23.75 | $23.94 | +0.04% | 172,796 |
| Feb 5, 2024 | $23.77 | $23.96 | $23.45 | $23.93 | +0.63% | 196,710 |
| Jan 29, 2024 | $23.79 | $24.00 | $23.61 | $23.78 | -0.04% | 146,492 |
| Jan 22, 2024 | $23.42 | $23.87 | $23.39 | $23.79 | +1.58% | 72,956 |
| Jan 16, 2024 | $23.45 | $23.47 | $23.01 | $23.42 | +0.17% | 96,214 |
| Jan 8, 2024 | $23.39 | $23.82 | $23.15 | $23.38 | -0.34% | 164,440 |
| Jan 2, 2024 | $23.10 | $23.49 | $23.10 | $23.46 | +1.78% | 105,178 |
| Dec 26, 2023 | $23.60 | $23.76 | $23.05 | $23.05 | -2.08% | 267,620 |
| Dec 18, 2023 | $23.45 | $23.88 | $23.23 | $23.54 | +0.38% | 309,997 |
| Dec 11, 2023 | $22.80 | $23.48 | $22.55 | $23.45 | +2.18% | 107,550 |
| Dec 4, 2023 | $22.67 | $22.96 | $22.60 | $22.95 | +1.46% | 134,352 |
| Nov 27, 2023 | $22.30 | $22.80 | $22.16 | $22.62 | +1.48% | 377,569 |
| Nov 20, 2023 | $22.51 | $22.51 | $22.08 | $22.29 | +0.40% | 88,694 |
| Nov 13, 2023 | $22.15 | $22.57 | $21.97 | $22.20 | +0.77% | 142,462 |
| Nov 6, 2023 | $22.50 | $22.50 | $21.75 | $22.03 | -1.74% | 132,844 |
| Oct 30, 2023 | $21.53 | $22.65 | $21.51 | $22.42 | +3.51% | 182,915 |
| Oct 23, 2023 | $21.79 | $22.28 | $21.50 | $21.66 | -1.32% | 82,193 |
| Oct 16, 2023 | $22.27 | $22.32 | $21.63 | $21.95 | -0.86% | 96,141 |
| Oct 9, 2023 | $22.34 | $22.82 | $22.06 | $22.14 | -0.90% | 246,374 |
| Oct 2, 2023 | $22.45 | $22.47 | $21.41 | $22.34 | -1.67% | 165,329 |
| Sep 25, 2023 | $22.60 | $22.78 | $22.30 | $22.72 | +0.40% | 270,345 |
| Sep 18, 2023 | $22.71 | $22.94 | $22.50 | $22.63 | -0.31% | 83,441 |
| Sep 11, 2023 | $22.66 | $22.78 | $22.41 | $22.70 | +0.53% | 88,558 |
| Sep 5, 2023 | $22.30 | $22.60 | $22.22 | $22.58 | +0.98% | 77,794 |
| Aug 28, 2023 | $22.10 | $22.71 | $21.91 | $22.36 | +0.27% | 259,742 |
| Aug 21, 2023 | $21.85 | $22.33 | $21.85 | $22.30 | +1.32% | 123,336 |
| Aug 14, 2023 | $22.00 | $22.22 | $21.54 | $22.01 | +0.23% | 74,022 |
| Aug 7, 2023 | $22.00 | $22.35 | $21.85 | $21.96 | -0.36% | 70,796 |
| Jul 31, 2023 | $22.49 | $22.60 | $21.73 | $22.04 | -1.78% | 87,737 |
| Jul 24, 2023 | $22.51 | $22.55 | $22.13 | $22.44 | +0.67% | 61,605 |
| Jul 17, 2023 | $22.10 | $22.48 | $21.79 | $22.29 | +0.86% | 116,830 |
| Jul 10, 2023 | $22.60 | $22.72 | $21.93 | $22.10 | -1.69% | 107,911 |
| Jul 3, 2023 | $22.70 | $22.79 | $21.78 | $22.48 | -1.27% | 55,200 |
| Jun 26, 2023 | $22.04 | $22.85 | $22.04 | $22.77 | +2.43% | 126,318 |
| Jun 20, 2023 | $22.00 | $22.27 | $21.58 | $22.23 | +1.88% | 416,065 |
| Jun 12, 2023 | $21.60 | $22.12 | $21.57 | $21.82 | +1.02% | 141,479 |
| Jun 5, 2023 | $21.40 | $22.11 | $21.39 | $21.60 | +0.93% | 185,676 |
| May 30, 2023 | $19.78 | $21.70 | $19.76 | $21.40 | +7.21% | 173,144 |
| May 22, 2023 | $20.26 | $20.43 | $19.50 | $19.96 | -0.51% | 85,865 |
| May 15, 2023 | $20.49 | $20.55 | $19.60 | $20.06 | +2.15% | 54,584 |
| May 8, 2023 | $19.90 | $20.06 | $19.46 | $19.64 | -0.56% | 62,227 |
| May 1, 2023 | $20.44 | $20.70 | $19.36 | $19.75 | -4.22% | 90,185 |
| Apr 24, 2023 | $20.94 | $21.23 | $19.96 | $20.62 | -1.53% | 83,346 |
| Apr 17, 2023 | $21.37 | $21.41 | $20.94 | $20.94 | -1.44% | 112,316 |
| Apr 10, 2023 | $21.50 | $21.80 | $21.00 | $21.25 | -1.19% | 78,620 |
| Apr 3, 2023 | $21.45 | $21.65 | $20.87 | $21.50 | -0.19% | 58,936 |
| Mar 27, 2023 | $19.31 | $21.82 | $19.04 | $21.54 | +12.77% | 109,355 |
| Mar 20, 2023 | $19.50 | $19.75 | $18.69 | $19.10 | -0.57% | 82,677 |
| Mar 13, 2023 | $21.50 | $21.70 | $19.04 | $19.21 | -11.48% | 166,367 |
| Mar 6, 2023 | $23.21 | $23.35 | $21.56 | $21.70 | -6.02% | 108,340 |
| Feb 27, 2023 | $22.45 | $23.30 | $22.45 | $23.09 | +3.64% | 285,186 |
| Feb 21, 2023 | $22.55 | $22.60 | $21.80 | $22.28 | -1.20% | 79,302 |
| Feb 13, 2023 | $22.05 | $22.60 | $21.80 | $22.55 | +2.92% | 113,295 |
| Feb 6, 2023 | $22.18 | $22.21 | $21.72 | $21.91 | -1.26% | 85,927 |
| Jan 30, 2023 | $22.10 | $22.20 | $21.74 | $22.19 | +0.41% | 69,460 |
| Jan 23, 2023 | $21.51 | $22.10 | $21.51 | $22.10 | +2.17% | 74,770 |
| Jan 17, 2023 | $21.09 | $21.95 | $21.04 | $21.63 | +3.00% | 78,763 |
| Jan 9, 2023 | $20.35 | $21.27 | $20.18 | $21.00 | +3.14% | 110,985 |
| Jan 3, 2023 | $19.25 | $20.55 | $19.25 | $20.36 | +5.88% | 67,966 |
| Dec 27, 2022 | $19.17 | $19.41 | $18.63 | $19.23 | +0.92% | 164,263 |
| Dec 19, 2022 | $19.30 | $19.44 | $18.84 | $19.05 | -0.76% | 109,356 |
| Dec 12, 2022 | $19.55 | $19.77 | $19.13 | $19.20 | -2.09% | 98,116 |
| Dec 5, 2022 | $20.68 | $20.68 | $19.13 | $19.61 | -4.11% | 212,981 |
| Nov 28, 2022 | $20.49 | $20.71 | $19.71 | $20.45 | +1.54% | 153,488 |
| Nov 21, 2022 | $19.77 | $20.27 | $19.77 | $20.14 | +2.13% | 83,433 |
| Nov 14, 2022 | $19.94 | $20.60 | $19.58 | $19.72 | -1.99% | 139,086 |
| Nov 7, 2022 | $18.27 | $20.17 | $18.14 | $20.12 | +10.34% | 241,666 |
| Oct 31, 2022 | $17.84 | $18.40 | $17.39 | $18.23 | +3.76% | 336,180 |
| Oct 24, 2022 | $17.16 | $17.85 | $16.77 | $17.57 | +2.47% | 546,996 |
| Oct 17, 2022 | $17.81 | $18.36 | $16.91 | $17.15 | -2.86% | 200,243 |
| Oct 10, 2022 | $18.20 | $18.28 | $17.53 | $17.66 | -2.78% | 265,538 |
| Oct 3, 2022 | $18.75 | $19.71 | $18.15 | $18.16 | -3.81% | 161,336 |
| Sep 26, 2022 | $19.25 | $19.50 | $18.00 | $18.88 | -2.18% | 269,329 |
| Sep 19, 2022 | $20.36 | $20.44 | $18.76 | $19.30 | -5.39% | 122,534 |
| Sep 12, 2022 | $20.75 | $20.85 | $20.28 | $20.40 | -0.90% | 84,880 |
| Sep 6, 2022 | $20.72 | $20.95 | $20.10 | $20.59 | -0.65% | 55,355 |
| Aug 29, 2022 | $21.34 | $21.77 | $20.01 | $20.72 | -2.91% | 133,777 |
| Aug 22, 2022 | $21.68 | $21.72 | $21.15 | $21.34 | -2.15% | 125,858 |
| Aug 15, 2022 | $22.50 | $22.55 | $21.61 | $21.81 | -2.89% | 49,859 |
| Aug 8, 2022 | $22.49 | $22.49 | $22.01 | $22.46 | -0.04% | 37,329 |
| Aug 1, 2022 | $22.33 | $23.00 | $22.25 | $22.47 | +0.90% | 64,194 |
| Jul 25, 2022 | $21.28 | $22.45 | $21.06 | $22.27 | +4.68% | 82,034 |
| Jul 18, 2022 | $20.74 | $21.35 | $20.45 | $21.28 | +2.58% | 64,404 |
| Jul 11, 2022 | $21.49 | $21.57 | $20.60 | $20.74 | -3.49% | 82,641 |
| Jul 5, 2022 | $21.60 | $21.65 | $21.18 | $21.49 | -0.09% | 48,136 |
| Jun 27, 2022 | $21.63 | $21.67 | $21.05 | $21.51 | -0.28% | 70,852 |
| Jun 21, 2022 | $20.83 | $21.75 | $20.83 | $21.57 | +3.55% | 84,929 |
| Jun 13, 2022 | $22.33 | $22.48 | $20.39 | $20.83 | -8.24% | 205,134 |
| Jun 6, 2022 | $23.80 | $23.90 | $22.50 | $22.70 | -5.10% | 76,394 |
| May 31, 2022 | $23.41 | $24.13 | $23.26 | $23.92 | +2.18% | 62,047 |
| May 23, 2022 | $22.59 | $23.68 | $22.10 | $23.41 | +4.28% | 94,995 |
| May 16, 2022 | $22.78 | $22.85 | $22.09 | $22.45 | -0.22% | 94,319 |
| May 9, 2022 | $22.94 | $23.04 | $22.26 | $22.50 | -2.77% | 79,879 |
| May 2, 2022 | $23.06 | $23.43 | $22.70 | $23.14 | 0.00% | 85,910 |
| Apr 25, 2022 | $23.02 | $23.26 | $22.30 | $23.14 | -0.86% | 121,171 |
| Apr 18, 2022 | $23.62 | $23.80 | $22.93 | $23.34 | -1.82% | 65,251 |
| Apr 11, 2022 | $24.00 | $24.40 | $23.41 | $23.77 | -1.61% | 90,149 |
| Apr 4, 2022 | $24.30 | $24.47 | $23.99 | $24.16 | -0.85% | 82,646 |
| Mar 28, 2022 | $24.27 | $24.64 | $24.15 | $24.37 | +0.53% | 76,332 |
| Mar 21, 2022 | $24.39 | $24.53 | $24.22 | $24.24 | -0.82% | 86,949 |
| Mar 14, 2022 | $22.86 | $24.50 | $22.59 | $24.44 | +6.40% | 152,019 |
| Mar 7, 2022 | $23.53 | $23.53 | $22.85 | $22.97 | -2.11% | 83,027 |
| Feb 28, 2022 | $23.59 | $24.44 | $23.39 | $23.47 | -0.66% | 62,855 |
| Feb 22, 2022 | $24.17 | $24.89 | $22.60 | $23.62 | -3.20% | 95,561 |
| Feb 14, 2022 | $24.07 | $24.90 | $23.90 | $24.40 | +0.82% | 130,738 |
| Feb 7, 2022 | $24.09 | $24.32 | $23.91 | $24.20 | +0.30% | 179,472 |
| Jan 31, 2022 | $24.62 | $24.85 | $24.13 | $24.13 | -1.59% | 116,484 |
| Jan 24, 2022 | $24.80 | $24.82 | $24.36 | $24.52 | -1.64% | 191,108 |
| Jan 18, 2022 | $25.10 | $25.18 | $24.85 | $24.93 | -0.71% | 73,288 |
| Jan 10, 2022 | $25.30 | $25.38 | $24.99 | $25.11 | -0.79% | 123,033 |
| Jan 3, 2022 | $25.33 | $25.49 | $25.03 | $25.31 | -0.32% | 68,721 |
| Dec 27, 2021 | $25.10 | $25.39 | $24.97 | $25.39 | +1.16% | 76,270 |
| Dec 20, 2021 | $24.90 | $25.10 | $24.90 | $25.10 | +0.24% | 66,055 |
| Dec 13, 2021 | $25.00 | $25.11 | $24.86 | $25.04 | +0.20% | 73,195 |
| Dec 6, 2021 | $25.01 | $25.30 | $24.91 | $24.99 | +0.00% | 67,353 |
| Nov 29, 2021 | $25.10 | $25.21 | $24.81 | $24.99 | -0.12% | 99,536 |
| Nov 22, 2021 | $25.01 | $25.17 | $24.87 | $25.02 | -0.28% | 53,849 |
| Nov 15, 2021 | $25.32 | $25.35 | $24.97 | $25.09 | -0.36% | 77,877 |
| Nov 8, 2021 | $25.21 | $25.36 | $25.09 | $25.18 | -0.28% | 56,402 |
| Nov 1, 2021 | $25.10 | $25.33 | $24.94 | $25.25 | +0.60% | 141,350 |
| Oct 25, 2021 | $25.10 | $25.22 | $24.77 | $25.10 | +0.20% | 255,050 |
| Oct 18, 2021 | $25.05 | $25.22 | $24.91 | $25.05 | +0.04% | 104,268 |
| Oct 11, 2021 | $25.33 | $25.54 | $24.78 | $25.04 | -1.14% | 86,797 |
| Oct 4, 2021 | $25.24 | $25.33 | $24.98 | $25.33 | +0.36% | 91,705 |
| Sep 27, 2021 | $25.14 | $25.26 | $24.90 | $25.24 | +0.56% | 90,258 |
| Sep 20, 2021 | $25.20 | $25.30 | $25.01 | $25.10 | -0.22% | 118,691 |
| Sep 13, 2021 | $25.40 | $25.56 | $25.00 | $25.16 | -0.81% | 151,699 |
| Sep 7, 2021 | $25.68 | $25.78 | $25.30 | $25.36 | -1.51% | 51,096 |
| Aug 30, 2021 | $25.55 | $25.80 | $25.50 | $25.75 | +0.23% | 46,968 |
| Aug 23, 2021 | $25.40 | $25.69 | $25.28 | $25.69 | +1.14% | 61,571 |
| Aug 16, 2021 | $25.50 | $25.50 | $25.08 | $25.40 | 0.00% | 50,407 |
| Aug 9, 2021 | $25.22 | $25.40 | $25.00 | $25.40 | +0.28% | 91,905 |
| Aug 2, 2021 | $25.25 | $25.40 | $25.17 | $25.33 | +0.32% | 66,810 |
| Jul 26, 2021 | $25.10 | $25.26 | $24.89 | $25.25 | +1.24% | 78,941 |
| Jul 19, 2021 | $25.24 | $25.39 | $24.84 | $24.94 | -1.77% | 149,223 |
| Jul 12, 2021 | $25.75 | $25.88 | $25.26 | $25.39 | -1.40% | 94,285 |
| Jul 6, 2021 | $26.00 | $26.00 | $25.56 | $25.75 | -0.35% | 160,784 |
| Jun 28, 2021 | $25.27 | $25.85 | $25.22 | $25.84 | +2.13% | 98,847 |
| Jun 21, 2021 | $25.13 | $25.30 | $25.00 | $25.30 | +1.12% | 157,358 |
| Jun 14, 2021 | $25.04 | $25.29 | $24.96 | $25.02 | -0.48% | 117,174 |
| Jun 7, 2021 | $25.08 | $25.34 | $25.00 | $25.14 | +0.44% | 118,949 |
| Jun 1, 2021 | $24.84 | $25.06 | $24.65 | $25.03 | +1.25% | 323,708 |
| May 24, 2021 | $24.78 | $24.87 | $24.59 | $24.72 | +0.04% | 251,944 |
| May 17, 2021 | $24.66 | $24.78 | $24.56 | $24.71 | +0.12% | 167,712 |
| May 10, 2021 | $24.71 | $24.82 | $24.35 | $24.68 | +0.20% | 224,215 |
| May 3, 2021 | $24.59 | $24.83 | $24.34 | $24.63 | +1.23% | 352,363 |
| Apr 26, 2021 | $24.65 | $24.85 | $24.27 | $24.33 | -1.14% | 156,586 |
| Apr 19, 2021 | $24.46 | $24.72 | $24.25 | $24.61 | +0.65% | 150,699 |
| Apr 12, 2021 | $24.98 | $25.00 | $24.32 | $24.45 | -1.85% | 246,858 |
| Apr 5, 2021 | $24.98 | $25.00 | $24.72 | $24.91 | -0.32% | 166,665 |
| Mar 29, 2021 | $24.63 | $24.99 | $24.60 | $24.99 | +1.69% | 121,361 |
| Mar 22, 2021 | $24.47 | $24.66 | $24.30 | $24.58 | +0.80% | 124,208 |
| Mar 15, 2021 | $23.79 | $24.53 | $23.79 | $24.38 | +1.67% | 211,102 |
| Mar 8, 2021 | $23.75 | $24.00 | $23.50 | $23.98 | +1.14% | 137,043 |
| Mar 1, 2021 | $23.50 | $23.95 | $23.25 | $23.71 | +1.24% | 128,275 |
| Feb 22, 2021 | $23.13 | $23.42 | $23.12 | $23.42 | +0.99% | 116,041 |
| Feb 16, 2021 | $22.82 | $23.21 | $22.76 | $23.19 | +1.71% | 183,680 |
| Feb 8, 2021 | $22.94 | $22.96 | $22.59 | $22.80 | +0.31% | 244,956 |
| Feb 1, 2021 | $22.40 | $22.95 | $22.21 | $22.73 | +1.84% | 168,899 |
| Jan 25, 2021 | $22.77 | $22.80 | $22.06 | $22.32 | -1.76% | 268,779 |
| Jan 19, 2021 | $22.61 | $23.14 | $22.37 | $22.72 | +0.49% | 223,338 |
| Jan 11, 2021 | $23.03 | $23.17 | $22.53 | $22.61 | -1.74% | 206,255 |
| Jan 4, 2021 | $23.50 | $23.63 | $22.96 | $23.01 | -2.04% | 192,351 |
| Dec 28, 2020 | $23.50 | $23.64 | $23.08 | $23.49 | -0.25% | 273,775 |
| Dec 21, 2020 | $22.93 | $23.63 | $22.76 | $23.55 | +1.95% | 155,353 |
| Dec 14, 2020 | $22.75 | $23.31 | $22.44 | $23.10 | +2.30% | 263,188 |
| Dec 7, 2020 | $22.52 | $22.83 | $22.35 | $22.58 | +0.27% | 127,689 |
| Nov 30, 2020 | $22.88 | $22.93 | $22.38 | $22.52 | -1.67% | 244,560 |
| Nov 23, 2020 | $22.20 | $23.07 | $22.20 | $22.90 | +3.72% | 193,265 |
| Nov 16, 2020 | $21.39 | $22.08 | $21.39 | $22.08 | +2.70% | 466,553 |
| Nov 9, 2020 | $21.50 | $21.83 | $21.10 | $21.50 | +2.33% | 130,296 |
| Nov 2, 2020 | $20.58 | $21.57 | $20.58 | $21.01 | +7.85% | 519,001 |
| Oct 26, 2020 | $20.25 | $20.35 | $19.18 | $19.48 | -3.94% | 335,976 |
| Oct 19, 2020 | $20.35 | $20.59 | $19.99 | $20.28 | -0.20% | 211,622 |
| Oct 12, 2020 | $21.27 | $21.48 | $20.25 | $20.32 | -4.47% | 209,654 |
| Oct 5, 2020 | $21.31 | $21.57 | $21.01 | $21.27 | -0.14% | 169,182 |
| Sep 28, 2020 | $21.20 | $21.65 | $21.10 | $21.30 | +1.03% | 163,828 |
| Sep 21, 2020 | $20.85 | $21.17 | $20.15 | $21.08 | -0.41% | 156,829 |
| Sep 14, 2020 | $20.85 | $21.60 | $20.77 | $21.17 | +1.00% | 160,163 |
| Sep 8, 2020 | $20.99 | $21.10 | $20.57 | $20.96 | -1.13% | 119,612 |
| Aug 31, 2020 | $22.01 | $22.26 | $20.70 | $21.20 | -3.94% | 175,639 |
| Aug 24, 2020 | $21.71 | $22.29 | $21.70 | $22.07 | +1.12% | 168,751 |
| Aug 17, 2020 | $21.85 | $21.94 | $21.55 | $21.83 | -0.11% | 164,479 |
| Aug 10, 2020 | $20.35 | $21.90 | $20.30 | $21.85 | +7.00% | 208,347 |
| Aug 3, 2020 | $20.30 | $20.70 | $20.00 | $20.42 | +0.79% | 158,425 |
| Jul 27, 2020 | $20.04 | $20.76 | $20.00 | $20.26 | +1.15% | 299,202 |
| Jul 20, 2020 | $19.46 | $20.12 | $19.40 | $20.03 | +1.88% | 280,981 |
| Jul 13, 2020 | $19.42 | $19.68 | $18.35 | $19.66 | +2.66% | 234,813 |
| Jul 6, 2020 | $20.11 | $20.25 | $18.88 | $19.15 | -4.73% | 190,927 |
| Jun 29, 2020 | $20.20 | $20.45 | $19.82 | $20.10 | -1.18% | 233,386 |
| Jun 22, 2020 | $19.76 | $20.86 | $19.76 | $20.34 | +2.11% | 188,450 |
| Jun 15, 2020 | $20.09 | $21.08 | $19.43 | $19.92 | -3.02% | 271,432 |
| Jun 8, 2020 | $21.26 | $21.70 | $19.53 | $20.54 | -2.84% | 365,390 |
| Jun 1, 2020 | $19.09 | $21.50 | $18.99 | $21.14 | +12.39% | 346,425 |
| May 26, 2020 | $18.75 | $19.17 | $18.50 | $18.81 | +1.35% | 294,608 |
| May 18, 2020 | $18.24 | $19.10 | $17.85 | $18.56 | +4.27% | 303,377 |
| May 11, 2020 | $18.89 | $18.89 | $15.91 | $17.80 | -5.32% | 266,601 |
| May 4, 2020 | $17.50 | $19.60 | $16.90 | $18.80 | +6.45% | 515,742 |
| Apr 27, 2020 | $16.11 | $18.44 | $16.01 | $17.66 | +10.80% | 411,578 |
| Apr 20, 2020 | $14.65 | $16.97 | $14.20 | $15.94 | +5.91% | 499,742 |
| Apr 13, 2020 | $18.50 | $18.50 | $14.37 | $15.05 | -11.78% | 627,156 |
| Apr 6, 2020 | $9.34 | $18.70 | $9.20 | $17.06 | +100.87% | 1,144,992 |
| Mar 30, 2020 | $14.95 | $15.00 | $8.07 | $8.49 | -42.61% | 1,285,344 |
| Mar 23, 2020 | $14.07 | $14.80 | $7.06 | $14.80 | +1.58% | 1,622,940 |
| Mar 16, 2020 | $19.33 | $19.33 | $6.25 | $14.57 | -28.30% | 812,881 |
| Mar 9, 2020 | $24.82 | $24.82 | $18.41 | $20.32 | -18.72% | 587,285 |
| Mar 2, 2020 | $24.95 | $25.81 | $24.80 | $25.00 | +0.28% | 321,885 |
| Feb 24, 2020 | $25.70 | $26.03 | $24.81 | $24.93 | -3.82% | 616,764 |
| Feb 18, 2020 | $26.25 | $26.25 | $25.85 | $25.92 | -1.11% | 433,443 |
| Feb 10, 2020 | $26.28 | $26.30 | $26.02 | $26.21 | -0.33% | 392,126 |
| Feb 3, 2020 | $26.37 | $26.50 | $26.11 | $26.30 | -0.34% | 335,987 |
| Jan 27, 2020 | $26.31 | $26.44 | $26.09 | $26.39 | +0.30% | 167,594 |
| Jan 21, 2020 | $25.89 | $26.42 | $25.89 | $26.31 | +1.43% | 155,766 |
| Jan 13, 2020 | $26.15 | $26.15 | $25.37 | $25.94 | -0.92% | 928,049 |
| Jan 6, 2020 | $26.15 | $26.20 | $25.96 | $26.18 | +0.11% | 414,116 |
| Dec 30, 2019 | $25.80 | $26.24 | $25.75 | $26.15 | +1.36% | 181,924 |
| Dec 23, 2019 | $25.82 | $25.92 | $25.72 | $25.80 | -0.12% | 124,494 |
| Dec 16, 2019 | $25.45 | $25.88 | $25.38 | $25.83 | +1.49% | 284,846 |
| Dec 9, 2019 | $25.58 | $25.58 | $25.33 | $25.45 | -0.04% | 213,832 |
| Dec 2, 2019 | $25.40 | $25.63 | $25.32 | $25.46 | +0.59% | 250,201 |
| Nov 25, 2019 | $25.58 | $25.59 | $25.31 | $25.31 | -0.78% | 131,144 |
| Nov 18, 2019 | $25.57 | $25.59 | $25.38 | $25.51 | -0.18% | 150,983 |
| Nov 11, 2019 | $25.44 | $25.56 | $25.37 | $25.56 | +0.51% | 462,563 |
| Nov 4, 2019 | $25.50 | $25.51 | $25.32 | $25.43 | -0.29% | 292,248 |
| Oct 28, 2019 | $25.45 | $25.51 | $25.24 | $25.50 | +0.24% | 537,232 |
| Oct 21, 2019 | $25.32 | $25.49 | $25.30 | $25.44 | +0.32% | 246,245 |
| Oct 14, 2019 | $25.10 | $25.36 | $24.93 | $25.36 | +1.10% | 458,101 |
| Oct 7, 2019 | $25.37 | $25.54 | $25.01 | $25.08 | -1.05% | 405,603 |
| Sep 30, 2019 | $25.26 | $25.38 | $25.17 | $25.35 | +0.43% | 414,980 |
| Sep 23, 2019 | $25.24 | $25.38 | $25.06 | $25.24 | +0.04% | 1,108,691 |
| Sep 16, 2019 | $24.87 | $25.23 | $24.77 | $25.23 | +1.53% | 840,044 |
| Sep 9, 2019 | $25.07 | $25.09 | $24.72 | $24.85 | -0.84% | 1,826,516 |
| Sep 3, 2019 | $25.08 | $25.18 | $25.04 | $25.06 | -0.08% | 860,389 |
| Aug 26, 2019 | $24.98 | $25.25 | $24.88 | $25.08 | +0.56% | 2,359,442 |
| Aug 19, 2019 | $24.99 | $25.10 | $24.91 | $24.94 | +0.16% | 2,565,369 |
| Aug 12, 2019 | $25.02 | $25.02 | $24.75 | $24.90 | -0.36% | 3,489,224 |
| Aug 9, 2019 | $25.00 | $25.06 | $24.95 | $24.99 | – | 3,130,816 |
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?