Rithm Capital Corp. (RITM.PC) stock
RITM.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PA, RITM.PB, RITM.PD, RITM.PE, RITM.PF
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 13/3046% below fair value
$23.44+0.31 (+1.34%)
Close on Nov 4, 2026Market cap $5.30BP/E 15.1Yield 10.53%
Price history
Rithm Capital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 4, 2026
$23.44
+1.34% on the day
52-week range
$22.66 – $25.10
-6.6% from the high
Change over 52 weeks
-4.5%
From $24.54 on Nov 4, 2025
Average volume
32,072
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $23.70 | $23.82 | $22.98 | $23.44 | -0.93% | 118,006 |
| Oct 26, 2026 | $24.46 | $24.63 | $23.63 | $23.66 | -3.35% | 138,145 |
| Oct 19, 2026 | $24.56 | $24.68 | $24.26 | $24.48 | +0.20% | 193,988 |
| Oct 12, 2026 | $24.54 | $24.67 | $24.18 | $24.43 | -0.57% | 115,021 |
| Oct 5, 2026 | $24.64 | $24.78 | $24.39 | $24.57 | -0.32% | 155,091 |
| Sep 28, 2026 | $24.48 | $24.80 | $24.22 | $24.65 | +1.19% | 179,403 |
| Sep 21, 2026 | $24.76 | $24.91 | $24.22 | $24.36 | -1.30% | 146,584 |
| Sep 14, 2026 | $24.73 | $24.83 | $24.57 | $24.68 | -0.38% | 143,066 |
| Sep 8, 2026 | $24.97 | $24.98 | $24.71 | $24.78 | -0.22% | 120,659 |
| Aug 31, 2026 | $24.98 | $25.01 | $24.75 | $24.83 | -0.36% | 151,555 |
| Aug 24, 2026 | $24.78 | $25.03 | $24.76 | $24.92 | +0.36% | 162,074 |
| Aug 17, 2026 | $24.93 | $25.00 | $24.61 | $24.83 | -0.12% | 179,225 |
| Aug 10, 2026 | $24.71 | $24.99 | $24.71 | $24.86 | +0.44% | 84,228 |
| Aug 3, 2026 | $24.60 | $24.87 | $24.48 | $24.75 | +1.06% | 240,285 |
| Jul 27, 2026 | $24.66 | $24.90 | $24.44 | $24.49 | -0.69% | 145,776 |
| Jul 20, 2026 | $24.84 | $24.84 | $24.59 | $24.66 | -0.48% | 100,522 |
| Jul 13, 2026 | $24.75 | $24.87 | $24.70 | $24.78 | +0.24% | 58,608 |
| Jul 6, 2026 | $24.51 | $24.79 | $24.50 | $24.72 | +1.19% | 106,723 |
| Jun 29, 2026 | $24.44 | $24.55 | $24.03 | $24.43 | -0.20% | 378,005 |
| Jun 22, 2026 | $24.65 | $24.66 | $24.44 | $24.48 | -0.41% | 112,420 |
| Jun 15, 2026 | $24.58 | $24.64 | $24.51 | $24.58 | +0.33% | 45,434 |
| Jun 8, 2026 | $24.50 | $24.58 | $24.36 | $24.50 | +0.16% | 124,078 |
| Jun 1, 2026 | $24.57 | $24.65 | $24.43 | $24.46 | -0.45% | 74,920 |
| May 26, 2026 | $24.43 | $24.62 | $24.42 | $24.57 | +0.04% | 26,873 |
| May 18, 2026 | $24.64 | $24.69 | $24.38 | $24.56 | +0.16% | 84,309 |
| May 11, 2026 | $24.54 | $24.70 | $24.30 | $24.52 | -0.28% | 106,076 |
| May 4, 2026 | $24.70 | $24.73 | $24.55 | $24.59 | -0.45% | 138,384 |
| Apr 27, 2026 | $24.80 | $25.06 | $24.50 | $24.70 | -0.44% | 222,677 |
| Apr 20, 2026 | $24.61 | $24.90 | $24.48 | $24.81 | +0.81% | 239,688 |
| Apr 13, 2026 | $24.19 | $24.70 | $23.96 | $24.61 | +0.90% | 282,794 |
| Apr 6, 2026 | $23.43 | $24.48 | $23.34 | $24.39 | +4.59% | 146,781 |
| Mar 30, 2026 | $23.33 | $23.47 | $22.66 | $23.32 | +0.52% | 271,267 |
| Mar 23, 2026 | $23.24 | $23.93 | $23.17 | $23.20 | +0.09% | 155,711 |
| Mar 16, 2026 | $24.42 | $24.53 | $23.17 | $23.18 | -5.04% | 248,780 |
| Mar 9, 2026 | $24.48 | $24.59 | $24.41 | $24.41 | -0.41% | 95,006 |
| Mar 2, 2026 | $24.36 | $24.60 | $24.36 | $24.51 | +0.74% | 90,823 |
| Feb 23, 2026 | $24.60 | $24.69 | $24.17 | $24.33 | -1.10% | 254,773 |
| Feb 17, 2026 | $24.64 | $24.72 | $24.55 | $24.60 | +0.24% | 208,902 |
| Feb 9, 2026 | $24.51 | $24.67 | $24.48 | $24.54 | 0.00% | 149,816 |
| Feb 2, 2026 | $24.50 | $24.58 | $24.37 | $24.54 | +0.12% | 237,575 |
| Jan 26, 2026 | $25.01 | $25.09 | $24.38 | $24.51 | -2.00% | 205,227 |
| Jan 20, 2026 | $24.80 | $25.05 | $24.80 | $25.01 | +0.52% | 108,628 |
| Jan 12, 2026 | $24.99 | $25.09 | $24.78 | $24.88 | -0.48% | 141,143 |
| Jan 5, 2026 | $24.85 | $25.10 | $24.83 | $25.00 | +0.56% | 140,597 |
| Dec 29, 2025 | $24.40 | $24.89 | $24.39 | $24.86 | +1.64% | 132,455 |
| Dec 22, 2025 | $24.52 | $24.60 | $24.43 | $24.46 | -0.24% | 61,021 |
| Dec 15, 2025 | $24.56 | $24.70 | $24.47 | $24.52 | -0.24% | 179,407 |
| Dec 8, 2025 | $24.70 | $24.70 | $24.50 | $24.58 | -0.49% | 117,363 |
| Dec 1, 2025 | $24.50 | $24.74 | $24.50 | $24.70 | +0.82% | 103,718 |
| Nov 24, 2025 | $24.69 | $24.77 | $24.16 | $24.50 | -0.77% | 126,853 |
| Nov 17, 2025 | $24.65 | $24.81 | $24.51 | $24.69 | +0.37% | 98,380 |
| Nov 10, 2025 | $24.64 | $24.65 | $24.52 | $24.60 | +0.16% | 92,377 |
| Nov 3, 2025 | $24.54 | $24.60 | $24.40 | $24.56 | +0.29% | 215,189 |
| Oct 27, 2025 | $25.07 | $25.20 | $24.41 | $24.49 | -2.04% | 261,488 |
| Oct 20, 2025 | $24.93 | $25.09 | $24.87 | $25.00 | +0.48% | 176,789 |
| Oct 13, 2025 | $24.66 | $24.96 | $24.64 | $24.88 | +1.04% | 137,777 |
| Oct 6, 2025 | $24.82 | $24.94 | $24.52 | $24.62 | -0.79% | 468,703 |
| Sep 29, 2025 | $24.62 | $24.91 | $24.40 | $24.82 | +0.94% | 271,018 |
| Sep 22, 2025 | $24.73 | $24.79 | $24.56 | $24.59 | -0.45% | 310,164 |
| Sep 15, 2025 | $24.95 | $25.03 | $24.67 | $24.70 | -0.68% | 311,244 |
| Sep 8, 2025 | $25.00 | $25.05 | $24.85 | $24.87 | -0.36% | 200,387 |
| Sep 2, 2025 | $24.79 | $25.00 | $24.72 | $24.96 | +0.77% | 264,381 |
| Aug 25, 2025 | $24.91 | $24.94 | $24.76 | $24.77 | -0.56% | 251,575 |
| Aug 18, 2025 | $24.81 | $24.91 | $24.77 | $24.91 | +0.34% | 118,918 |
| Aug 11, 2025 | $24.75 | $24.94 | $24.67 | $24.83 | +0.30% | 265,381 |
| Aug 4, 2025 | $24.75 | $24.85 | $24.68 | $24.75 | -0.04% | 254,969 |
| Jul 28, 2025 | $25.09 | $25.31 | $24.66 | $24.76 | -1.24% | 246,701 |
| Jul 21, 2025 | $25.00 | $25.13 | $25.00 | $25.07 | +0.28% | 123,461 |
| Jul 14, 2025 | $24.96 | $25.04 | $24.94 | $25.00 | +0.24% | 142,729 |
| Jul 7, 2025 | $24.82 | $24.95 | $24.80 | $24.94 | +0.40% | 361,662 |
| Jun 30, 2025 | $24.85 | $24.92 | $24.40 | $24.84 | +0.08% | 375,355 |
| Jun 23, 2025 | $24.63 | $24.88 | $24.63 | $24.82 | +0.69% | 111,668 |
| Jun 16, 2025 | $24.71 | $24.83 | $24.60 | $24.65 | +0.16% | 95,298 |
| Jun 9, 2025 | $24.69 | $24.80 | $24.59 | $24.61 | -0.12% | 57,757 |
| Jun 2, 2025 | $24.42 | $24.85 | $24.38 | $24.64 | +1.15% | 274,262 |
| May 27, 2025 | $24.58 | $24.75 | $24.27 | $24.36 | -0.73% | 128,832 |
| May 19, 2025 | $24.73 | $24.75 | $24.28 | $24.54 | -0.80% | 170,965 |
| May 12, 2025 | $24.58 | $24.86 | $24.47 | $24.74 | +1.39% | 155,141 |
| May 5, 2025 | $24.52 | $24.55 | $24.31 | $24.40 | -0.37% | 75,274 |
| Apr 28, 2025 | $24.66 | $25.00 | $24.15 | $24.49 | -0.45% | 263,344 |
| Apr 21, 2025 | $23.75 | $24.63 | $23.60 | $24.60 | +3.80% | 183,463 |
| Apr 14, 2025 | $23.40 | $23.90 | $23.40 | $23.70 | +1.80% | 269,432 |
| Apr 7, 2025 | $24.08 | $24.23 | $22.80 | $23.28 | -4.51% | 425,262 |
| Mar 31, 2025 | $24.92 | $25.18 | $24.14 | $24.38 | -2.17% | 485,161 |
| Mar 24, 2025 | $25.05 | $25.10 | $24.92 | $24.92 | -0.40% | 284,432 |
| Mar 17, 2025 | $25.03 | $25.10 | $24.90 | $25.02 | -0.32% | 217,037 |
| Mar 10, 2025 | $25.00 | $25.10 | $24.97 | $25.10 | +0.40% | 207,591 |
| Mar 3, 2025 | $25.02 | $25.05 | $24.90 | $25.00 | -0.08% | 260,406 |
| Feb 24, 2025 | $24.88 | $25.07 | $24.80 | $25.02 | +0.72% | 232,805 |
| Feb 18, 2025 | $24.85 | $24.90 | $24.78 | $24.84 | -0.04% | 206,383 |
| Feb 10, 2025 | $24.80 | $24.94 | $24.00 | $24.85 | +0.24% | 199,960 |
| Feb 3, 2025 | $24.69 | $24.84 | $24.69 | $24.79 | +0.41% | 199,204 |
| Jan 27, 2025 | $24.90 | $24.99 | $24.60 | $24.69 | -0.86% | 420,991 |
| Jan 21, 2025 | $24.96 | $25.09 | $24.80 | $24.90 | -0.22% | 180,200 |
| Jan 13, 2025 | $24.75 | $25.00 | $24.66 | $24.96 | +0.81% | 127,023 |
| Jan 6, 2025 | $24.85 | $24.95 | $24.65 | $24.76 | -0.28% | 122,500 |
| Dec 30, 2024 | $24.51 | $24.85 | $24.46 | $24.83 | +0.98% | 331,313 |
| Dec 23, 2024 | $24.55 | $24.65 | $24.43 | $24.59 | 0.00% | 175,372 |
| Dec 16, 2024 | $24.55 | $24.67 | $24.37 | $24.59 | -0.08% | 216,480 |
| Dec 9, 2024 | $24.60 | $24.65 | $24.50 | $24.61 | +0.12% | 144,727 |
| Dec 2, 2024 | $24.45 | $24.73 | $24.40 | $24.58 | +0.90% | 132,034 |
| Nov 25, 2024 | $24.55 | $24.78 | $24.36 | $24.36 | -0.77% | 292,601 |
| Nov 18, 2024 | $24.64 | $24.79 | $24.45 | $24.55 | -0.20% | 111,001 |
| Nov 11, 2024 | $24.45 | $24.75 | $24.42 | $24.60 | +0.61% | 129,805 |
| Nov 4, 2024 | $24.20 | $24.57 | $24.17 | $24.45 | +0.72% | 377,204 |
| Oct 28, 2024 | $24.13 | $24.39 | $24.08 | $24.27 | +0.81% | 141,707 |
| Oct 21, 2024 | $24.06 | $24.21 | $23.95 | $24.08 | +0.12% | 52,247 |
| Oct 14, 2024 | $24.39 | $24.42 | $24.01 | $24.05 | -1.39% | 113,192 |
| Oct 7, 2024 | $24.34 | $24.50 | $24.17 | $24.39 | +0.45% | 83,008 |
| Sep 30, 2024 | $24.28 | $24.34 | $23.98 | $24.28 | +0.18% | 153,274 |
| Sep 23, 2024 | $24.08 | $24.27 | $23.96 | $24.24 | +0.86% | 238,434 |
| Sep 16, 2024 | $23.89 | $24.11 | $23.88 | $24.03 | +0.80% | 218,996 |
| Sep 9, 2024 | $23.74 | $23.89 | $23.68 | $23.84 | +0.38% | 176,292 |
| Sep 3, 2024 | $23.80 | $23.85 | $23.70 | $23.75 | 0.00% | 88,150 |
| Aug 26, 2024 | $23.82 | $23.93 | $23.69 | $23.75 | -0.59% | 114,303 |
| Aug 19, 2024 | $23.90 | $23.93 | $23.77 | $23.89 | -0.04% | 112,891 |
| Aug 12, 2024 | $23.80 | $23.90 | $23.58 | $23.90 | +0.42% | 64,231 |
| Aug 5, 2024 | $23.63 | $23.93 | $23.40 | $23.80 | -0.29% | 169,385 |
| Jul 29, 2024 | $23.66 | $23.94 | $23.55 | $23.87 | +0.26% | 183,410 |
| Jul 22, 2024 | $23.61 | $23.96 | $23.61 | $23.81 | -0.05% | 156,679 |
| Jul 15, 2024 | $23.83 | $24.10 | $23.66 | $23.82 | -1.16% | 155,031 |
| Jul 8, 2024 | $23.90 | $24.13 | $23.70 | $24.10 | +0.98% | 140,688 |
| Jul 1, 2024 | $23.66 | $23.92 | $23.60 | $23.87 | +0.87% | 69,732 |
| Jun 24, 2024 | $23.72 | $23.82 | $23.55 | $23.66 | -0.29% | 156,517 |
| Jun 17, 2024 | $23.62 | $23.78 | $23.58 | $23.73 | +0.08% | 56,903 |
| Jun 10, 2024 | $23.69 | $23.74 | $23.51 | $23.71 | +0.04% | 138,645 |
| Jun 3, 2024 | $23.50 | $23.93 | $23.50 | $23.70 | +0.08% | 225,815 |
| May 28, 2024 | $23.22 | $23.73 | $23.17 | $23.68 | +1.63% | 196,081 |
| May 20, 2024 | $23.30 | $23.45 | $23.09 | $23.30 | +0.00% | 169,420 |
| May 13, 2024 | $23.23 | $23.30 | $22.96 | $23.30 | +0.65% | 517,174 |
| May 6, 2024 | $23.19 | $23.25 | $22.80 | $23.15 | 0.00% | 334,426 |
| Apr 29, 2024 | $22.31 | $23.19 | $22.31 | $23.15 | +3.77% | 195,976 |
| Apr 22, 2024 | $22.48 | $22.63 | $22.28 | $22.31 | -0.04% | 100,970 |
| Apr 15, 2024 | $22.45 | $22.58 | $22.16 | $22.32 | -0.98% | 187,483 |
| Apr 8, 2024 | $22.98 | $22.98 | $22.49 | $22.54 | -1.89% | 118,592 |
| Apr 1, 2024 | $22.75 | $23.05 | $22.50 | $22.97 | +1.56% | 127,433 |
| Mar 25, 2024 | $22.84 | $22.99 | $22.62 | $22.62 | -0.96% | 159,976 |
| Mar 18, 2024 | $22.67 | $23.10 | $22.50 | $22.84 | +0.79% | 375,653 |
| Mar 11, 2024 | $22.53 | $22.66 | $22.12 | $22.66 | +0.27% | 209,047 |
| Mar 4, 2024 | $21.97 | $22.70 | $21.85 | $22.60 | +2.78% | 122,585 |
| Feb 26, 2024 | $22.23 | $22.23 | $21.75 | $21.99 | -1.08% | 391,375 |
| Feb 20, 2024 | $21.82 | $22.23 | $21.77 | $22.23 | +1.28% | 61,672 |
| Feb 12, 2024 | $21.73 | $22.01 | $21.60 | $21.95 | +1.25% | 148,965 |
| Feb 5, 2024 | $21.95 | $21.99 | $21.59 | $21.68 | -1.45% | 101,856 |
| Jan 29, 2024 | $22.05 | $22.30 | $21.43 | $22.00 | 0.00% | 159,661 |
| Jan 22, 2024 | $21.22 | $22.00 | $21.10 | $22.00 | +3.58% | 89,469 |
| Jan 16, 2024 | $21.32 | $21.39 | $21.08 | $21.24 | -0.38% | 73,955 |
| Jan 8, 2024 | $21.05 | $21.66 | $21.05 | $21.32 | +1.23% | 156,084 |
| Jan 2, 2024 | $20.96 | $21.29 | $20.75 | $21.06 | +0.14% | 66,604 |
| Dec 26, 2023 | $21.40 | $21.69 | $19.10 | $21.03 | -1.82% | 194,461 |
| Dec 18, 2023 | $21.45 | $21.71 | $20.91 | $21.42 | +0.56% | 150,132 |
| Dec 11, 2023 | $20.89 | $21.35 | $20.57 | $21.30 | +2.01% | 216,450 |
| Dec 4, 2023 | $20.20 | $20.97 | $20.20 | $20.88 | +1.36% | 129,178 |
| Nov 27, 2023 | $19.80 | $20.65 | $19.48 | $20.60 | +3.78% | 218,716 |
| Nov 20, 2023 | $19.59 | $19.88 | $19.40 | $19.85 | +1.74% | 107,070 |
| Nov 13, 2023 | $19.72 | $19.75 | $19.30 | $19.51 | +0.72% | 257,673 |
| Nov 6, 2023 | $19.76 | $20.20 | $19.16 | $19.37 | -1.92% | 157,809 |
| Oct 30, 2023 | $19.00 | $20.32 | $18.55 | $19.75 | +4.06% | 178,771 |
| Oct 23, 2023 | $19.00 | $19.15 | $18.69 | $18.98 | -0.26% | 152,105 |
| Oct 16, 2023 | $19.15 | $19.36 | $18.80 | $19.03 | -0.52% | 118,427 |
| Oct 9, 2023 | $19.17 | $19.73 | $19.00 | $19.13 | -0.21% | 180,053 |
| Oct 2, 2023 | $19.65 | $19.79 | $18.62 | $19.17 | -2.94% | 144,750 |
| Sep 25, 2023 | $19.55 | $20.10 | $19.41 | $19.75 | +0.40% | 207,976 |
| Sep 18, 2023 | $19.82 | $20.06 | $19.40 | $19.67 | -0.85% | 208,127 |
| Sep 11, 2023 | $19.90 | $20.08 | $19.80 | $19.84 | -0.30% | 283,024 |
| Sep 5, 2023 | $20.57 | $20.57 | $19.90 | $19.90 | -2.59% | 155,094 |
| Aug 28, 2023 | $19.92 | $20.74 | $19.81 | $20.43 | +2.56% | 276,476 |
| Aug 21, 2023 | $19.82 | $20.04 | $19.80 | $19.92 | -0.15% | 98,062 |
| Aug 14, 2023 | $19.93 | $20.04 | $19.80 | $19.95 | +0.50% | 138,387 |
| Aug 7, 2023 | $20.07 | $20.07 | $19.75 | $19.85 | -0.45% | 58,689 |
| Jul 31, 2023 | $19.76 | $20.24 | $19.71 | $19.94 | +0.96% | 133,179 |
| Jul 24, 2023 | $19.63 | $19.87 | $19.63 | $19.75 | +0.77% | 130,713 |
| Jul 17, 2023 | $19.79 | $19.93 | $19.45 | $19.60 | -1.01% | 90,931 |
| Jul 10, 2023 | $19.61 | $20.30 | $19.60 | $19.80 | +0.70% | 145,801 |
| Jul 3, 2023 | $19.69 | $19.80 | $19.35 | $19.66 | -0.79% | 88,312 |
| Jun 26, 2023 | $18.84 | $19.82 | $18.84 | $19.82 | +4.32% | 172,228 |
| Jun 20, 2023 | $19.09 | $19.20 | $18.84 | $19.00 | -0.05% | 272,657 |
| Jun 12, 2023 | $19.10 | $19.25 | $18.75 | $19.01 | -0.11% | 121,701 |
| Jun 5, 2023 | $18.84 | $19.15 | $18.60 | $19.03 | +2.15% | 132,197 |
| May 30, 2023 | $18.00 | $18.92 | $17.40 | $18.63 | +4.90% | 232,830 |
| May 22, 2023 | $17.90 | $18.19 | $17.12 | $17.76 | -0.39% | 197,571 |
| May 15, 2023 | $18.60 | $18.60 | $17.26 | $17.83 | +1.19% | 147,369 |
| May 8, 2023 | $17.75 | $18.00 | $17.31 | $17.62 | -0.45% | 101,382 |
| May 1, 2023 | $18.54 | $18.79 | $17.02 | $17.70 | -4.53% | 179,039 |
| Apr 24, 2023 | $18.79 | $18.87 | $17.90 | $18.54 | -0.59% | 167,139 |
| Apr 17, 2023 | $18.55 | $18.75 | $18.16 | $18.65 | +0.27% | 86,198 |
| Apr 10, 2023 | $19.05 | $19.44 | $18.40 | $18.60 | -2.36% | 88,784 |
| Apr 3, 2023 | $18.85 | $19.22 | $18.44 | $19.05 | +0.69% | 67,055 |
| Mar 27, 2023 | $17.00 | $18.94 | $16.96 | $18.92 | +11.16% | 339,817 |
| Mar 20, 2023 | $17.13 | $17.93 | $16.78 | $17.02 | -0.90% | 139,713 |
| Mar 13, 2023 | $18.55 | $18.67 | $16.78 | $17.18 | -8.84% | 329,246 |
| Mar 6, 2023 | $20.39 | $20.43 | $18.70 | $18.84 | -7.42% | 101,243 |
| Feb 27, 2023 | $19.98 | $20.49 | $19.85 | $20.35 | +2.36% | 176,994 |
| Feb 21, 2023 | $20.25 | $20.34 | $19.67 | $19.88 | -1.83% | 97,824 |
| Feb 13, 2023 | $19.96 | $20.34 | $19.80 | $20.25 | +1.96% | 130,363 |
| Feb 6, 2023 | $19.93 | $20.29 | $19.44 | $19.86 | -1.19% | 145,405 |
| Jan 30, 2023 | $19.93 | $20.32 | $19.70 | $20.10 | +0.00% | 184,086 |
| Jan 23, 2023 | $19.25 | $20.17 | $19.22 | $20.10 | +4.47% | 157,723 |
| Jan 17, 2023 | $19.00 | $19.45 | $19.00 | $19.24 | +1.48% | 109,100 |
| Jan 9, 2023 | $18.27 | $19.04 | $18.27 | $18.96 | +3.66% | 197,456 |
| Jan 3, 2023 | $17.44 | $18.37 | $17.31 | $18.29 | +6.34% | 130,035 |
| Dec 27, 2022 | $17.46 | $17.66 | $17.06 | $17.20 | -1.21% | 233,082 |
| Dec 19, 2022 | $17.20 | $17.65 | $17.08 | $17.41 | +1.40% | 167,692 |
| Dec 12, 2022 | $17.68 | $18.09 | $16.72 | $17.17 | -3.05% | 206,411 |
| Dec 5, 2022 | $18.25 | $18.25 | $17.33 | $17.71 | -3.22% | 192,282 |
| Nov 28, 2022 | $18.08 | $18.40 | $17.56 | $18.30 | +1.22% | 224,118 |
| Nov 21, 2022 | $17.75 | $18.32 | $17.75 | $18.08 | +1.97% | 97,911 |
| Nov 14, 2022 | $18.70 | $18.99 | $17.55 | $17.73 | -5.39% | 240,045 |
| Nov 7, 2022 | $16.28 | $18.82 | $16.18 | $18.74 | +15.52% | 377,064 |
| Oct 31, 2022 | $16.47 | $16.50 | $15.94 | $16.22 | -0.54% | 286,138 |
| Oct 24, 2022 | $15.60 | $16.53 | $15.33 | $16.31 | +5.43% | 360,559 |
| Oct 17, 2022 | $16.42 | $16.63 | $15.26 | $15.47 | -4.57% | 317,323 |
| Oct 10, 2022 | $17.12 | $17.12 | $16.15 | $16.21 | -4.59% | 149,423 |
| Oct 3, 2022 | $17.36 | $18.22 | $16.66 | $16.99 | -2.64% | 131,480 |
| Sep 26, 2022 | $17.22 | $18.26 | $16.57 | $17.45 | +1.28% | 270,483 |
| Sep 19, 2022 | $18.80 | $18.90 | $17.02 | $17.23 | -8.84% | 227,873 |
| Sep 12, 2022 | $19.04 | $19.57 | $18.80 | $18.90 | -0.68% | 101,143 |
| Sep 6, 2022 | $19.11 | $19.21 | $18.68 | $19.03 | -0.73% | 130,453 |
| Aug 29, 2022 | $19.58 | $19.75 | $19.01 | $19.17 | -2.44% | 150,513 |
| Aug 22, 2022 | $19.80 | $20.07 | $19.51 | $19.65 | -1.95% | 123,339 |
| Aug 15, 2022 | $20.84 | $20.97 | $19.76 | $20.04 | -1.96% | 128,000 |
| Aug 8, 2022 | $20.20 | $20.70 | $20.20 | $20.44 | +1.19% | 79,991 |
| Aug 1, 2022 | $20.00 | $20.49 | $20.00 | $20.20 | +0.40% | 126,145 |
| Jul 25, 2022 | $19.23 | $20.12 | $18.96 | $20.12 | +5.01% | 289,553 |
| Jul 18, 2022 | $19.11 | $19.37 | $19.09 | $19.16 | -0.05% | 118,004 |
| Jul 11, 2022 | $19.56 | $19.72 | $18.81 | $19.17 | -1.44% | 160,182 |
| Jul 5, 2022 | $19.68 | $19.70 | $19.36 | $19.45 | -0.26% | 119,609 |
| Jun 27, 2022 | $20.03 | $20.13 | $19.43 | $19.50 | -3.37% | 121,490 |
| Jun 21, 2022 | $18.88 | $20.34 | $18.88 | $20.18 | +7.34% | 147,252 |
| Jun 13, 2022 | $20.87 | $20.87 | $18.80 | $18.80 | -10.77% | 369,188 |
| Jun 6, 2022 | $21.74 | $21.95 | $20.76 | $21.07 | -2.54% | 105,555 |
| May 31, 2022 | $21.30 | $21.70 | $21.20 | $21.62 | +1.50% | 123,078 |
| May 23, 2022 | $20.50 | $21.45 | $20.28 | $21.30 | +3.85% | 184,027 |
| May 16, 2022 | $20.72 | $20.76 | $20.25 | $20.51 | -0.10% | 89,853 |
| May 9, 2022 | $21.13 | $21.15 | $20.31 | $20.53 | -2.86% | 192,910 |
| May 2, 2022 | $21.38 | $21.73 | $21.04 | $21.14 | -1.28% | 322,816 |
| Apr 25, 2022 | $21.42 | $21.54 | $21.00 | $21.41 | -0.01% | 210,081 |
| Apr 18, 2022 | $21.74 | $21.75 | $21.40 | $21.41 | -1.37% | 180,017 |
| Apr 11, 2022 | $21.75 | $22.16 | $21.64 | $21.71 | +0.05% | 572,103 |
| Apr 4, 2022 | $21.66 | $21.89 | $21.45 | $21.70 | +0.56% | 406,429 |
| Mar 28, 2022 | $21.60 | $21.70 | $21.52 | $21.58 | +0.14% | 341,344 |
| Mar 21, 2022 | $21.69 | $21.77 | $21.35 | $21.55 | -0.23% | 254,714 |
| Mar 14, 2022 | $21.10 | $21.75 | $20.70 | $21.60 | +2.61% | 420,509 |
| Mar 7, 2022 | $21.73 | $21.73 | $20.93 | $21.05 | -2.50% | 171,061 |
| Feb 28, 2022 | $22.05 | $22.05 | $21.57 | $21.59 | -1.64% | 179,857 |
| Feb 22, 2022 | $22.02 | $22.18 | $21.15 | $21.95 | -0.99% | 131,668 |
| Feb 14, 2022 | $22.23 | $22.55 | $21.85 | $22.17 | -0.25% | 228,892 |
| Feb 7, 2022 | $22.20 | $22.41 | $22.06 | $22.22 | +0.11% | 446,514 |
| Jan 31, 2022 | $22.46 | $22.79 | $22.20 | $22.20 | -1.11% | 394,624 |
| Jan 24, 2022 | $22.89 | $22.98 | $22.45 | $22.45 | -2.09% | 239,228 |
| Jan 18, 2022 | $22.82 | $23.26 | $22.75 | $22.93 | -0.30% | 240,620 |
| Jan 10, 2022 | $23.29 | $23.40 | $22.79 | $23.00 | -1.25% | 278,982 |
| Jan 3, 2022 | $23.24 | $23.35 | $22.93 | $23.29 | +0.56% | 175,084 |
| Dec 27, 2021 | $22.76 | $23.22 | $22.53 | $23.16 | +1.84% | 572,389 |
| Dec 20, 2021 | $22.65 | $22.92 | $22.52 | $22.74 | +0.16% | 144,746 |
| Dec 13, 2021 | $22.77 | $22.91 | $22.55 | $22.71 | -0.28% | 244,288 |
| Dec 6, 2021 | $22.69 | $23.09 | $22.69 | $22.77 | +0.30% | 142,419 |
| Nov 29, 2021 | $22.98 | $23.12 | $22.58 | $22.70 | -1.21% | 211,413 |
| Nov 22, 2021 | $23.30 | $23.37 | $22.94 | $22.98 | -1.16% | 142,800 |
| Nov 15, 2021 | $23.52 | $23.54 | $23.16 | $23.25 | -0.68% | 145,871 |
| Nov 8, 2021 | $23.40 | $23.60 | $23.21 | $23.41 | +0.04% | 154,986 |
| Nov 1, 2021 | $23.47 | $23.59 | $23.30 | $23.40 | -0.38% | 147,650 |
| Oct 25, 2021 | $23.22 | $23.49 | $23.15 | $23.49 | +1.38% | 203,359 |
| Oct 18, 2021 | $23.30 | $23.30 | $23.03 | $23.17 | -0.52% | 171,700 |
| Oct 11, 2021 | $23.56 | $23.65 | $23.20 | $23.29 | -0.60% | 222,467 |
| Oct 4, 2021 | $23.44 | $23.51 | $23.20 | $23.43 | -0.13% | 170,675 |
| Sep 27, 2021 | $23.38 | $23.53 | $23.15 | $23.46 | +0.43% | 235,000 |
| Sep 20, 2021 | $23.66 | $23.92 | $23.35 | $23.36 | -1.60% | 302,847 |
| Sep 13, 2021 | $23.70 | $23.85 | $23.41 | $23.74 | +0.13% | 456,550 |
| Sep 7, 2021 | $24.00 | $24.00 | $23.71 | $23.71 | -1.04% | 166,719 |
| Aug 30, 2021 | $23.90 | $24.18 | $23.62 | $23.96 | +0.63% | 262,858 |
| Aug 23, 2021 | $23.52 | $23.88 | $23.47 | $23.81 | +1.32% | 374,729 |
| Aug 16, 2021 | $23.63 | $23.65 | $23.43 | $23.50 | -0.38% | 193,299 |
| Aug 9, 2021 | $23.69 | $23.69 | $23.34 | $23.59 | -0.46% | 142,115 |
| Aug 2, 2021 | $23.55 | $23.74 | $23.40 | $23.70 | +0.51% | 275,981 |
| Jul 26, 2021 | $23.12 | $23.58 | $23.11 | $23.58 | +1.86% | 222,508 |
| Jul 19, 2021 | $23.52 | $23.61 | $23.11 | $23.15 | -1.70% | 312,123 |
| Jul 12, 2021 | $23.96 | $23.99 | $23.41 | $23.55 | -1.17% | 513,348 |
| Jul 6, 2021 | $24.09 | $24.18 | $23.78 | $23.83 | -0.58% | 509,417 |
| Jun 28, 2021 | $23.82 | $24.13 | $23.61 | $23.97 | +0.63% | 438,730 |
| Jun 21, 2021 | $23.87 | $24.02 | $23.61 | $23.82 | +0.42% | 303,756 |
| Jun 14, 2021 | $24.03 | $24.19 | $23.68 | $23.72 | -1.21% | 732,063 |
| Jun 7, 2021 | $23.45 | $24.12 | $23.45 | $24.01 | +2.39% | 225,224 |
| Jun 1, 2021 | $23.25 | $23.49 | $23.14 | $23.45 | +1.03% | 228,265 |
| May 24, 2021 | $23.20 | $23.30 | $22.95 | $23.21 | +0.35% | 313,295 |
| May 17, 2021 | $23.19 | $23.25 | $23.05 | $23.13 | -0.44% | 178,312 |
| May 10, 2021 | $23.33 | $23.34 | $22.79 | $23.23 | -0.50% | 132,696 |
| May 3, 2021 | $22.81 | $23.38 | $22.80 | $23.35 | +2.55% | 233,599 |
| Apr 26, 2021 | $23.25 | $23.42 | $22.41 | $22.77 | -1.64% | 352,658 |
| Apr 19, 2021 | $22.92 | $23.15 | $22.50 | $23.15 | +1.54% | 200,327 |
| Apr 12, 2021 | $23.00 | $23.10 | $22.60 | $22.80 | -0.70% | 352,814 |
| Apr 5, 2021 | $23.00 | $23.21 | $22.77 | $22.96 | -0.13% | 275,433 |
| Mar 29, 2021 | $22.56 | $22.99 | $22.48 | $22.99 | +2.04% | 286,386 |
| Mar 22, 2021 | $22.50 | $22.74 | $22.37 | $22.53 | -0.09% | 251,446 |
| Mar 15, 2021 | $22.24 | $22.81 | $22.17 | $22.55 | +0.85% | 252,489 |
| Mar 8, 2021 | $21.81 | $22.36 | $21.81 | $22.36 | +2.47% | 142,636 |
| Mar 1, 2021 | $21.73 | $22.45 | $21.61 | $21.82 | +0.05% | 219,387 |
| Feb 22, 2021 | $21.74 | $21.81 | $21.58 | $21.81 | +0.60% | 358,230 |
| Feb 16, 2021 | $21.20 | $21.72 | $21.07 | $21.68 | +2.65% | 496,062 |
| Feb 8, 2021 | $21.41 | $21.41 | $20.95 | $21.12 | +0.33% | 304,382 |
| Feb 1, 2021 | $21.11 | $21.52 | $20.83 | $21.05 | -0.43% | 181,632 |
| Jan 25, 2021 | $21.48 | $21.52 | $20.92 | $21.14 | -1.77% | 203,252 |
| Jan 19, 2021 | $21.18 | $21.65 | $20.94 | $21.52 | +2.38% | 239,515 |
| Jan 11, 2021 | $21.08 | $21.52 | $20.70 | $21.02 | -0.05% | 463,277 |
| Jan 4, 2021 | $21.27 | $21.40 | $20.85 | $21.03 | -0.94% | 331,324 |
| Dec 28, 2020 | $20.82 | $21.36 | $20.32 | $21.23 | +2.17% | 578,179 |
| Dec 21, 2020 | $20.66 | $21.00 | $20.25 | $20.78 | +0.05% | 341,732 |
| Dec 14, 2020 | $20.38 | $20.94 | $20.17 | $20.77 | +1.91% | 579,096 |
| Dec 7, 2020 | $20.13 | $20.58 | $19.95 | $20.38 | +1.44% | 296,498 |
| Nov 30, 2020 | $20.23 | $20.26 | $19.86 | $20.09 | -0.05% | 358,021 |
| Nov 23, 2020 | $19.91 | $21.05 | $19.86 | $20.10 | +1.67% | 383,494 |
| Nov 16, 2020 | $19.34 | $19.89 | $19.21 | $19.77 | +2.92% | 739,076 |
| Nov 9, 2020 | $20.27 | $20.27 | $19.00 | $19.21 | +1.69% | 722,752 |
| Nov 2, 2020 | $18.55 | $19.63 | $18.55 | $18.89 | +6.54% | 1,003,170 |
| Oct 26, 2020 | $18.53 | $18.63 | $17.51 | $17.73 | -4.73% | 402,354 |
| Oct 19, 2020 | $18.55 | $18.75 | $18.41 | $18.61 | +0.59% | 343,313 |
| Oct 12, 2020 | $19.26 | $19.47 | $18.49 | $18.50 | -4.00% | 400,792 |
| Oct 5, 2020 | $19.00 | $19.27 | $18.81 | $19.27 | +2.07% | 253,649 |
| Sep 28, 2020 | $19.26 | $19.33 | $18.73 | $18.88 | -0.37% | 333,376 |
| Sep 21, 2020 | $18.95 | $19.20 | $18.05 | $18.95 | -0.16% | 194,279 |
| Sep 14, 2020 | $18.97 | $19.40 | $18.60 | $18.98 | +0.42% | 314,433 |
| Sep 8, 2020 | $18.92 | $19.52 | $18.63 | $18.90 | +0.05% | 145,451 |
| Aug 31, 2020 | $19.60 | $19.99 | $18.89 | $18.89 | -4.60% | 244,069 |
| Aug 24, 2020 | $20.15 | $20.15 | $19.56 | $19.80 | +0.41% | 258,302 |
| Aug 17, 2020 | $20.00 | $20.04 | $19.64 | $19.72 | -1.30% | 172,293 |
| Aug 10, 2020 | $19.40 | $20.57 | $19.06 | $19.98 | +2.80% | 460,685 |
| Aug 3, 2020 | $18.93 | $19.49 | $18.75 | $19.44 | +3.43% | 215,199 |
| Jul 27, 2020 | $18.15 | $19.15 | $18.15 | $18.79 | +3.53% | 355,265 |
| Jul 20, 2020 | $17.74 | $18.24 | $17.47 | $18.15 | +2.31% | 312,949 |
| Jul 13, 2020 | $17.21 | $18.00 | $16.34 | $17.74 | +3.20% | 364,531 |
| Jul 6, 2020 | $18.07 | $18.07 | $16.71 | $17.19 | -3.26% | 240,607 |
| Jun 29, 2020 | $18.31 | $18.49 | $17.68 | $17.77 | -3.48% | 236,343 |
| Jun 22, 2020 | $18.42 | $19.22 | $18.21 | $18.41 | -0.05% | 230,990 |
| Jun 15, 2020 | $18.65 | $19.66 | $18.21 | $18.42 | -2.33% | 178,377 |
| Jun 8, 2020 | $19.85 | $20.15 | $18.41 | $18.86 | -3.58% | 405,747 |
| Jun 1, 2020 | $17.75 | $20.00 | $17.75 | $19.56 | +10.51% | 489,145 |
| May 26, 2020 | $17.75 | $18.18 | $17.47 | $17.70 | +1.09% | 417,804 |
| May 18, 2020 | $17.20 | $18.18 | $16.63 | $17.51 | +5.29% | 728,186 |
| May 11, 2020 | $16.85 | $17.48 | $14.51 | $16.63 | -6.05% | 792,579 |
| May 4, 2020 | $16.60 | $18.79 | $15.98 | $17.70 | +6.63% | 629,563 |
| Apr 27, 2020 | $15.25 | $17.72 | $14.69 | $16.60 | +11.11% | 883,835 |
| Apr 20, 2020 | $13.44 | $16.03 | $13.30 | $14.94 | +7.10% | 698,978 |
| Apr 13, 2020 | $15.97 | $16.00 | $12.87 | $13.95 | -8.82% | 593,368 |
| Apr 6, 2020 | $9.39 | $17.00 | $8.77 | $15.30 | +95.40% | 1,039,590 |
| Mar 30, 2020 | $14.65 | $14.65 | $7.35 | $7.83 | -44.78% | 1,053,141 |
| Mar 23, 2020 | $12.61 | $14.73 | $6.55 | $14.18 | +13.44% | 1,443,453 |
| Mar 16, 2020 | $14.03 | $16.85 | $7.14 | $12.50 | -30.36% | 1,173,417 |
| Mar 9, 2020 | $23.50 | $23.61 | $16.41 | $17.95 | -25.11% | 1,208,713 |
| Mar 2, 2020 | $23.65 | $24.69 | $23.29 | $23.97 | +1.22% | 928,632 |
| Feb 24, 2020 | $24.72 | $24.86 | $23.30 | $23.68 | -5.13% | 3,036,887 |
| Feb 18, 2020 | $24.86 | $25.02 | $24.82 | $24.96 | +0.56% | 1,694,875 |
| Feb 12, 2020 | $24.89 | $24.97 | $24.55 | $24.82 | – | 5,880,749 |
Seasonality
RITM.PC return in each calendar month over the last 7 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 | 4.6% | 0.5% | -7.6% | 7.6% | 1.3% | 0.1% | 3.6% | 1.3% | -3.2% | -0.8% | 3.8% | 1.5% |
| Months up | 5 of 6 | 3 of 6 | 3 of 7 | 6 of 7 | 5 of 7 | 4 of 7 | 6 of 7 | 5 of 7 | 1 of 7 | 4 of 7 | 5 of 7 | 5 of 6 |
| 2026 | 0.9% | -0.7% | -6.9% | 10.6% | 0.2% | -2.2% | 4.3% | 1.4% | -1.0% | -3.8% | -0.9% | |
| 2025 | 1.9% | 1.3% | 0.4% | -0.5% | -0.2% | 0.6% | 3.2% | 0.4% | -0.6% | 1.9% | 0.0% | 1.5% |
| 2024 | 6.1% | -0.3% | 3.6% | 2.0% | 4.5% | -0.1% | 2.1% | 0.0% | 1.0% | 3.0% | 0.2% | 1.1% |
| 2023 | 18.4% | 2.8% | -7.7% | 0.1% | -0.3% | 7.3% | 2.8% | 3.7% | -4.6% | 0.2% | 5.7% | 2.7% |
| 2022 | -0.9% | -3.5% | -0.9% | 1.1% | 0.7% | -9.7% | 5.5% | -2.9% | -10.7% | -5.3% | 12.8% | -5.4% |
| 2021 | 1.5% | 3.2% | 3.2% | 3.0% | 1.9% | 3.4% | -0.1% | 1.1% | -1.9% | 2.2% | -3.4% | 2.0% |
| 2020 | -45.0% | 36.7% | 2.1% | 1.2% | 7.4% | 5.3% | -4.7% | -4.0% | 12.0% | 6.9% |
See a number that looks wrong?