Rithm Capital Corp. (RITM.PD) stock
RITM.PDNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RITM, RITM.PA, RITM.PB, RITM.PC, 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
$25.11+0.00 (0.00%)
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
$25.11
0.00% on the day
52-week range
$24.22 – $25.47
-1.4% from the high
Change over 52 weeks
+1.9%
From $24.63 on Nov 3, 2025
Average volume
70,752
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.08 | $25.12 | $25.08 | $25.11 | 0.00% | 29,352 |
| Nov 2, 2026 | $25.07 | $25.11 | $25.06 | $25.11 | +0.36% | 58,065 |
| Oct 30, 2026 | $25.08 | $25.08 | $25.02 | $25.02 | -1.69% | 138,135 |
| Oct 29, 2026 | $25.40 | $25.46 | $25.36 | $25.45 | +0.08% | 36,608 |
| Oct 28, 2026 | $25.44 | $25.47 | $25.40 | $25.43 | +0.16% | 34,732 |
| Oct 27, 2026 | $25.36 | $25.46 | $25.31 | $25.39 | +0.16% | 110,153 |
| Oct 26, 2026 | $25.38 | $25.45 | $25.35 | $25.35 | -0.12% | 51,113 |
| Oct 23, 2026 | $25.37 | $25.46 | $25.37 | $25.38 | -0.04% | 173,279 |
| Oct 22, 2026 | $25.38 | $25.39 | $25.35 | $25.39 | 0.00% | 35,549 |
| Oct 21, 2026 | $25.34 | $25.39 | $25.28 | $25.39 | +0.40% | 109,967 |
| Oct 20, 2026 | $25.26 | $25.32 | $25.24 | $25.29 | +0.20% | 149,751 |
| Oct 19, 2026 | $25.34 | $25.35 | $25.24 | $25.24 | -0.06% | 509,330 |
| Oct 16, 2026 | $25.27 | $25.27 | $25.21 | $25.26 | -0.06% | 273,253 |
| Oct 15, 2026 | $25.25 | $25.28 | $25.25 | $25.27 | +0.12% | 173,056 |
| Oct 14, 2026 | $25.28 | $25.28 | $25.18 | $25.24 | -0.12% | 210,170 |
| Oct 13, 2026 | $25.26 | $25.33 | $25.25 | $25.27 | -0.08% | 70,011 |
| Oct 12, 2026 | $25.33 | $25.33 | $25.28 | $25.29 | +0.20% | 39,139 |
| Oct 9, 2026 | $25.22 | $25.25 | $25.17 | $25.24 | -0.04% | 58,582 |
| Oct 8, 2026 | $25.22 | $25.25 | $25.17 | $25.25 | +0.24% | 176,917 |
| Oct 7, 2026 | $25.26 | $25.28 | $25.17 | $25.19 | -0.16% | 304,502 |
| Oct 6, 2026 | $25.28 | $25.29 | $25.20 | $25.23 | 0.00% | 60,490 |
| Oct 5, 2026 | $25.24 | $25.30 | $25.21 | $25.23 | -0.04% | 99,656 |
| Oct 2, 2026 | $25.33 | $25.35 | $25.24 | $25.24 | -0.24% | 51,153 |
| Oct 1, 2026 | $25.34 | $25.34 | $25.29 | $25.30 | -0.20% | 54,683 |
| Sep 30, 2026 | $25.26 | $25.35 | $25.24 | $25.35 | +0.40% | 50,205 |
| Sep 29, 2026 | $25.26 | $25.30 | $25.20 | $25.25 | -0.16% | 36,887 |
| Sep 28, 2026 | $25.29 | $25.29 | $25.18 | $25.29 | +0.16% | 50,455 |
| Sep 25, 2026 | $25.23 | $25.28 | $25.17 | $25.25 | -0.16% | 50,707 |
| Sep 24, 2026 | $25.25 | $25.30 | $25.23 | $25.29 | +0.03% | 40,692 |
| Sep 23, 2026 | $25.28 | $25.29 | $25.22 | $25.28 | +0.01% | 74,713 |
| Sep 22, 2026 | $25.26 | $25.28 | $25.22 | $25.28 | +0.08% | 43,192 |
| Sep 21, 2026 | $25.22 | $25.28 | $25.21 | $25.26 | -0.04% | 25,831 |
| Sep 18, 2026 | $25.20 | $25.33 | $25.17 | $25.27 | +0.28% | 99,541 |
| Sep 17, 2026 | $25.18 | $25.21 | $25.16 | $25.20 | +0.12% | 86,530 |
| Sep 16, 2026 | $25.13 | $25.17 | $25.11 | $25.17 | +0.12% | 49,385 |
| Sep 15, 2026 | $25.10 | $25.15 | $25.10 | $25.14 | +0.04% | 58,884 |
| Sep 14, 2026 | $25.10 | $25.14 | $25.10 | $25.13 | +0.08% | 52,623 |
| Sep 11, 2026 | $25.08 | $25.13 | $25.06 | $25.11 | +0.04% | 26,545 |
| Sep 10, 2026 | $25.07 | $25.11 | $25.05 | $25.10 | +0.04% | 74,227 |
| Sep 9, 2026 | $25.11 | $25.13 | $25.04 | $25.09 | -0.02% | 144,257 |
| Sep 8, 2026 | $25.11 | $25.12 | $25.08 | $25.10 | -0.06% | 22,353 |
| Sep 4, 2026 | $25.10 | $25.12 | $25.07 | $25.11 | +0.16% | 51,740 |
| Sep 3, 2026 | $25.07 | $25.09 | $25.06 | $25.07 | 0.00% | 48,479 |
| Sep 2, 2026 | $25.06 | $25.09 | $25.06 | $25.07 | +0.04% | 45,731 |
| Sep 1, 2026 | $25.11 | $25.11 | $25.06 | $25.06 | -0.20% | 51,304 |
| Aug 31, 2026 | $25.10 | $25.11 | $25.05 | $25.11 | +0.12% | 111,477 |
| Aug 28, 2026 | $25.12 | $25.12 | $25.06 | $25.08 | -0.12% | 52,391 |
| Aug 27, 2026 | $25.12 | $25.12 | $25.07 | $25.11 | +0.14% | 56,668 |
| Aug 26, 2026 | $25.10 | $25.11 | $25.05 | $25.08 | -0.10% | 50,154 |
| Aug 25, 2026 | $25.11 | $25.13 | $25.08 | $25.10 | +0.12% | 24,529 |
| Aug 24, 2026 | $25.08 | $25.13 | $25.07 | $25.07 | +0.08% | 52,605 |
| Aug 21, 2026 | $25.07 | $25.10 | $25.05 | $25.05 | -0.08% | 48,720 |
| Aug 20, 2026 | $25.05 | $25.10 | $25.05 | $25.07 | 0.00% | 25,082 |
| Aug 19, 2026 | $25.09 | $25.11 | $25.07 | $25.07 | -0.12% | 27,170 |
| Aug 18, 2026 | $25.08 | $25.11 | $25.07 | $25.10 | +0.08% | 52,763 |
| Aug 17, 2026 | $25.13 | $25.13 | $25.03 | $25.08 | +0.04% | 57,763 |
| Aug 14, 2026 | $25.08 | $25.09 | $25.03 | $25.07 | +0.02% | 27,638 |
| Aug 13, 2026 | $25.03 | $25.07 | $25.03 | $25.07 | +0.10% | 17,913 |
| Aug 12, 2026 | $25.07 | $25.07 | $25.03 | $25.04 | +0.08% | 43,352 |
| Aug 11, 2026 | $25.03 | $25.05 | $25.01 | $25.02 | +0.04% | 18,861 |
| Aug 10, 2026 | $25.04 | $25.05 | $25.00 | $25.01 | -0.08% | 24,896 |
| Aug 7, 2026 | $25.00 | $25.07 | $25.00 | $25.03 | +0.12% | 25,418 |
| Aug 6, 2026 | $24.98 | $25.04 | $24.97 | $25.00 | +0.08% | 46,384 |
| Aug 5, 2026 | $25.02 | $25.05 | $24.97 | $24.98 | -0.14% | 73,280 |
| Aug 4, 2026 | $25.03 | $25.03 | $25.01 | $25.02 | -0.02% | 30,921 |
| Aug 3, 2026 | $25.00 | $25.04 | $25.00 | $25.02 | +0.12% | 49,294 |
| Jul 31, 2026 | $24.97 | $25.03 | $24.95 | $24.99 | -1.26% | 91,750 |
| Jul 30, 2026 | $25.24 | $25.33 | $25.24 | $25.31 | +0.24% | 87,852 |
| Jul 29, 2026 | $25.27 | $25.29 | $25.23 | $25.25 | -0.12% | 52,864 |
| Jul 28, 2026 | $25.28 | $25.31 | $25.26 | $25.28 | +0.04% | 58,662 |
| Jul 27, 2026 | $25.27 | $25.29 | $25.23 | $25.27 | +0.04% | 27,873 |
| Jul 24, 2026 | $25.22 | $25.26 | $25.20 | $25.26 | +0.28% | 34,442 |
| Jul 23, 2026 | $25.21 | $25.24 | $25.18 | $25.19 | -0.05% | 61,467 |
| Jul 22, 2026 | $25.19 | $25.25 | $25.19 | $25.20 | -0.06% | 61,114 |
| Jul 21, 2026 | $25.22 | $25.24 | $25.20 | $25.22 | +0.08% | 63,646 |
| Jul 20, 2026 | $25.21 | $25.22 | $25.18 | $25.20 | +0.16% | 80,794 |
| Jul 17, 2026 | $25.11 | $25.20 | $25.11 | $25.16 | 0.00% | 47,301 |
| Jul 16, 2026 | $25.18 | $25.21 | $25.14 | $25.16 | +0.00% | 39,286 |
| Jul 15, 2026 | $25.14 | $25.21 | $25.14 | $25.16 | +0.08% | 41,181 |
| Jul 14, 2026 | $25.09 | $25.17 | $25.09 | $25.14 | +0.24% | 71,111 |
| Jul 13, 2026 | $25.15 | $25.15 | $25.08 | $25.08 | -0.08% | 34,377 |
| Jul 10, 2026 | $25.08 | $25.15 | $25.08 | $25.10 | -0.12% | 46,088 |
| Jul 9, 2026 | $25.11 | $25.13 | $25.08 | $25.13 | +0.20% | 24,752 |
| Jul 8, 2026 | $25.10 | $25.13 | $25.08 | $25.08 | -0.08% | 30,952 |
| Jul 7, 2026 | $25.12 | $25.14 | $25.10 | $25.10 | -0.08% | 12,804 |
| Jul 6, 2026 | $25.10 | $25.13 | $25.06 | $25.12 | +0.08% | 19,473 |
| Jul 2, 2026 | $25.00 | $25.10 | $25.00 | $25.10 | +0.08% | 9,552 |
| Jul 1, 2026 | $25.00 | $25.08 | $24.93 | $25.08 | +0.60% | 30,007 |
| Jun 30, 2026 | $25.04 | $25.08 | $24.93 | $24.93 | -0.64% | 197,063 |
| Jun 29, 2026 | $25.04 | $25.09 | $25.03 | $25.09 | +0.24% | 34,053 |
| Jun 26, 2026 | $25.06 | $25.06 | $25.00 | $25.03 | +0.06% | 16,546 |
| Jun 25, 2026 | $25.04 | $25.05 | $25.01 | $25.02 | -0.10% | 19,760 |
| Jun 24, 2026 | $25.04 | $25.06 | $25.01 | $25.04 | 0.00% | 9,088 |
| Jun 23, 2026 | $25.00 | $25.07 | $25.00 | $25.04 | 0.00% | 17,196 |
| Jun 22, 2026 | $25.11 | $25.15 | $25.04 | $25.04 | -0.48% | 51,548 |
| Jun 18, 2026 | $25.07 | $25.20 | $25.04 | $25.16 | +0.52% | 187,632 |
| Jun 17, 2026 | $25.05 | $25.05 | $25.01 | $25.03 | -0.04% | 24,048 |
| Jun 16, 2026 | $25.03 | $25.06 | $25.00 | $25.04 | -0.12% | 62,014 |
| Jun 15, 2026 | $25.03 | $25.08 | $25.03 | $25.07 | +0.44% | 77,105 |
| Jun 12, 2026 | $24.95 | $24.96 | $24.91 | $24.96 | +0.24% | 20,446 |
| Jun 11, 2026 | $24.95 | $24.95 | $24.89 | $24.90 | -0.24% | 38,484 |
| Jun 10, 2026 | $24.90 | $24.96 | $24.90 | $24.96 | +0.04% | 19,805 |
| Jun 9, 2026 | $24.94 | $24.96 | $24.91 | $24.95 | -0.04% | 25,227 |
| Jun 8, 2026 | $24.96 | $24.97 | $24.92 | $24.96 | +0.18% | 28,940 |
| Jun 5, 2026 | $24.86 | $24.95 | $24.86 | $24.92 | +0.10% | 31,078 |
| Jun 4, 2026 | $24.94 | $24.94 | $24.86 | $24.89 | -0.04% | 16,216 |
| Jun 3, 2026 | $24.95 | $24.95 | $24.88 | $24.90 | -0.02% | 16,354 |
| Jun 2, 2026 | $24.95 | $24.95 | $24.90 | $24.91 | -0.14% | 11,260 |
| Jun 1, 2026 | $24.88 | $24.96 | $24.87 | $24.94 | +0.12% | 19,052 |
| May 29, 2026 | $24.95 | $24.95 | $24.88 | $24.91 | -0.04% | 25,570 |
| May 28, 2026 | $24.92 | $24.96 | $24.91 | $24.92 | +0.16% | 57,650 |
| May 27, 2026 | $24.85 | $24.93 | $24.85 | $24.88 | -0.16% | 15,917 |
| May 26, 2026 | $24.90 | $24.92 | $24.88 | $24.92 | +0.12% | 17,435 |
| May 22, 2026 | $24.85 | $24.89 | $24.85 | $24.89 | +0.06% | 14,854 |
| May 21, 2026 | $24.92 | $24.92 | $24.86 | $24.88 | -0.14% | 21,114 |
| May 20, 2026 | $24.90 | $24.91 | $24.86 | $24.91 | +0.04% | 26,293 |
| May 19, 2026 | $24.86 | $24.90 | $24.79 | $24.90 | +0.24% | 35,474 |
| May 18, 2026 | $24.89 | $24.89 | $24.80 | $24.84 | -0.10% | 35,326 |
| May 15, 2026 | $24.87 | $24.90 | $24.80 | $24.87 | +0.06% | 28,487 |
| May 14, 2026 | $24.89 | $24.90 | $24.84 | $24.85 | -0.16% | 31,589 |
| May 13, 2026 | $24.90 | $24.92 | $24.85 | $24.89 | -0.16% | 19,929 |
| May 12, 2026 | $24.85 | $24.93 | $24.83 | $24.93 | +0.12% | 31,937 |
| May 11, 2026 | $24.89 | $24.93 | $24.85 | $24.90 | +0.08% | 21,508 |
| May 8, 2026 | $24.90 | $24.90 | $24.76 | $24.88 | -0.20% | 39,155 |
| May 7, 2026 | $24.92 | $24.93 | $24.88 | $24.93 | +0.04% | 22,786 |
| May 6, 2026 | $24.88 | $24.95 | $24.88 | $24.92 | +0.16% | 53,879 |
| May 5, 2026 | $24.86 | $24.90 | $24.86 | $24.88 | +0.08% | 41,693 |
| May 4, 2026 | $24.77 | $24.90 | $24.77 | $24.86 | +0.16% | 35,343 |
| May 1, 2026 | $24.77 | $24.85 | $24.77 | $24.82 | -1.31% | 120,437 |
| Apr 30, 2026 | $25.17 | $25.22 | $25.12 | $25.15 | 0.00% | 88,893 |
| Apr 29, 2026 | $25.16 | $25.17 | $25.13 | $25.15 | 0.00% | 56,557 |
| Apr 28, 2026 | $25.17 | $25.18 | $25.12 | $25.15 | 0.00% | 64,020 |
| Apr 27, 2026 | $25.14 | $25.15 | $25.11 | $25.15 | +0.06% | 61,001 |
| Apr 24, 2026 | $25.09 | $25.15 | $25.04 | $25.14 | +0.34% | 62,730 |
| Apr 23, 2026 | $25.07 | $25.10 | $24.94 | $25.05 | -0.08% | 72,627 |
| Apr 22, 2026 | $25.03 | $25.07 | $25.03 | $25.07 | +0.16% | 27,057 |
| Apr 21, 2026 | $25.05 | $25.07 | $25.00 | $25.03 | -0.08% | 32,206 |
| Apr 20, 2026 | $25.00 | $25.06 | $24.97 | $25.05 | +0.12% | 28,121 |
| Apr 17, 2026 | $25.03 | $25.06 | $25.02 | $25.02 | +0.08% | 19,950 |
| Apr 16, 2026 | $25.00 | $25.04 | $24.94 | $25.00 | -0.08% | 36,136 |
| Apr 15, 2026 | $24.90 | $25.04 | $24.87 | $25.02 | +0.48% | 51,602 |
| Apr 14, 2026 | $24.85 | $24.94 | $24.82 | $24.90 | +0.20% | 20,407 |
| Apr 13, 2026 | $24.80 | $24.85 | $24.78 | $24.85 | +0.04% | 34,102 |
| Apr 10, 2026 | $24.87 | $24.88 | $24.76 | $24.84 | 0.00% | 35,521 |
| Apr 9, 2026 | $24.85 | $24.88 | $24.79 | $24.84 | -0.04% | 37,820 |
| Apr 8, 2026 | $24.71 | $24.85 | $24.71 | $24.85 | +0.65% | 54,227 |
| Apr 7, 2026 | $24.70 | $24.70 | $24.63 | $24.69 | -0.12% | 28,241 |
| Apr 6, 2026 | $24.65 | $24.73 | $24.62 | $24.72 | +0.20% | 48,332 |
| Apr 2, 2026 | $24.56 | $24.69 | $24.56 | $24.67 | +0.28% | 29,087 |
| Apr 1, 2026 | $24.40 | $24.63 | $24.40 | $24.60 | +1.11% | 62,826 |
| Mar 31, 2026 | $24.41 | $24.59 | $24.33 | $24.33 | -0.33% | 330,293 |
| Mar 30, 2026 | $24.42 | $24.49 | $24.40 | $24.41 | -0.25% | 35,062 |
| Mar 27, 2026 | $24.48 | $24.48 | $24.40 | $24.47 | +0.08% | 26,451 |
| Mar 26, 2026 | $24.54 | $24.60 | $24.42 | $24.45 | -0.35% | 25,617 |
| Mar 25, 2026 | $24.42 | $24.55 | $24.42 | $24.54 | +0.31% | 24,502 |
| Mar 24, 2026 | $24.47 | $24.52 | $24.39 | $24.46 | -0.20% | 69,933 |
| Mar 23, 2026 | $24.54 | $24.59 | $24.44 | $24.51 | +0.41% | 45,333 |
| Mar 20, 2026 | $24.56 | $24.56 | $24.31 | $24.41 | -1.01% | 264,575 |
| Mar 19, 2026 | $24.57 | $24.67 | $24.50 | $24.66 | +0.28% | 98,597 |
| Mar 18, 2026 | $24.65 | $24.65 | $24.52 | $24.59 | -0.28% | 57,354 |
| Mar 17, 2026 | $24.63 | $24.66 | $24.58 | $24.66 | +0.12% | 24,567 |
| Mar 16, 2026 | $24.70 | $24.73 | $24.56 | $24.63 | -0.16% | 41,181 |
| Mar 13, 2026 | $24.76 | $24.77 | $24.67 | $24.67 | -0.26% | 18,568 |
| Mar 12, 2026 | $24.77 | $24.78 | $24.72 | $24.74 | -0.26% | 26,480 |
| Mar 11, 2026 | $24.80 | $24.82 | $24.75 | $24.80 | -0.04% | 21,182 |
| Mar 10, 2026 | $24.81 | $24.85 | $24.81 | $24.81 | +0.24% | 18,252 |
| Mar 9, 2026 | $24.76 | $24.80 | $24.68 | $24.75 | +0.04% | 26,953 |
| Mar 6, 2026 | $24.84 | $24.87 | $24.71 | $24.74 | -0.26% | 67,107 |
| Mar 5, 2026 | $24.90 | $24.90 | $24.79 | $24.81 | -0.40% | 19,472 |
| Mar 4, 2026 | $24.91 | $24.93 | $24.86 | $24.90 | +0.01% | 26,322 |
| Mar 3, 2026 | $24.86 | $24.91 | $24.82 | $24.90 | -0.04% | 23,571 |
| Mar 2, 2026 | $24.81 | $24.91 | $24.81 | $24.91 | +0.61% | 21,847 |
| Feb 27, 2026 | $24.85 | $24.85 | $24.64 | $24.76 | -0.52% | 189,115 |
| Feb 26, 2026 | $24.87 | $24.91 | $24.87 | $24.89 | +0.08% | 34,593 |
| Feb 25, 2026 | $24.95 | $24.95 | $24.86 | $24.87 | -0.04% | 44,334 |
| Feb 24, 2026 | $24.88 | $24.93 | $24.84 | $24.88 | +0.10% | 53,867 |
| Feb 23, 2026 | $24.83 | $24.88 | $24.83 | $24.86 | -0.08% | 25,312 |
| Feb 20, 2026 | $24.95 | $24.95 | $24.85 | $24.88 | -0.10% | 67,506 |
| Feb 19, 2026 | $24.94 | $24.95 | $24.90 | $24.90 | 0.00% | 47,684 |
| Feb 18, 2026 | $24.89 | $24.95 | $24.85 | $24.90 | +0.04% | 64,914 |
| Feb 17, 2026 | $24.79 | $24.89 | $24.75 | $24.89 | +0.40% | 55,729 |
| Feb 13, 2026 | $24.87 | $24.87 | $24.75 | $24.79 | -0.08% | 66,732 |
| Feb 12, 2026 | $24.84 | $24.84 | $24.80 | $24.81 | -0.12% | 71,230 |
| Feb 11, 2026 | $24.81 | $24.84 | $24.75 | $24.84 | +0.44% | 55,901 |
| Feb 10, 2026 | $24.76 | $24.80 | $24.73 | $24.73 | 0.00% | 59,355 |
| Feb 9, 2026 | $24.62 | $24.84 | $24.62 | $24.73 | +0.28% | 106,484 |
| Feb 6, 2026 | $24.56 | $24.68 | $24.56 | $24.66 | +0.33% | 30,324 |
| Feb 5, 2026 | $24.65 | $24.65 | $24.52 | $24.58 | -0.18% | 26,930 |
| Feb 4, 2026 | $24.70 | $24.77 | $24.60 | $24.63 | -0.14% | 100,339 |
| Feb 3, 2026 | $24.60 | $24.71 | $24.55 | $24.66 | +0.37% | 68,221 |
| Feb 2, 2026 | $24.60 | $24.60 | $24.51 | $24.57 | -0.41% | 206,589 |
| Jan 30, 2026 | $24.67 | $24.69 | $24.36 | $24.67 | -1.24% | 192,118 |
| Jan 29, 2026 | $25.02 | $25.10 | $24.98 | $24.98 | 0.00% | 50,396 |
| Jan 28, 2026 | $25.03 | $25.05 | $24.90 | $24.98 | -0.12% | 66,890 |
| Jan 27, 2026 | $25.08 | $25.08 | $25.00 | $25.01 | -0.20% | 48,585 |
| Jan 26, 2026 | $25.02 | $25.06 | $25.00 | $25.06 | +0.08% | 30,428 |
| Jan 23, 2026 | $24.97 | $25.04 | $24.92 | $25.04 | +0.24% | 54,853 |
| Jan 22, 2026 | $24.98 | $24.99 | $24.90 | $24.98 | -0.08% | 39,738 |
| Jan 21, 2026 | $24.95 | $25.00 | $24.95 | $25.00 | +0.20% | 32,817 |
| Jan 20, 2026 | $24.88 | $24.99 | $24.87 | $24.95 | +0.14% | 68,347 |
| Jan 16, 2026 | $24.90 | $24.95 | $24.85 | $24.91 | +0.06% | 68,812 |
| Jan 15, 2026 | $24.85 | $24.94 | $24.85 | $24.90 | +0.04% | 42,142 |
| Jan 14, 2026 | $24.86 | $24.93 | $24.84 | $24.89 | +0.16% | 91,594 |
| Jan 13, 2026 | $24.80 | $24.86 | $24.79 | $24.85 | +0.23% | 42,024 |
| Jan 12, 2026 | $24.78 | $24.87 | $24.78 | $24.79 | +0.10% | 14,562 |
| Jan 9, 2026 | $24.75 | $24.82 | $24.71 | $24.77 | +0.12% | 37,394 |
| Jan 8, 2026 | $24.78 | $24.80 | $24.70 | $24.74 | -0.12% | 36,356 |
| Jan 7, 2026 | $24.68 | $24.78 | $24.68 | $24.77 | +0.41% | 25,878 |
| Jan 6, 2026 | $24.66 | $24.77 | $24.60 | $24.67 | -0.04% | 25,487 |
| Jan 5, 2026 | $24.68 | $24.77 | $24.67 | $24.68 | +0.08% | 31,198 |
| Jan 2, 2026 | $24.63 | $24.78 | $24.63 | $24.66 | +0.12% | 18,588 |
| Dec 31, 2025 | $24.70 | $24.73 | $24.62 | $24.63 | -0.32% | 55,256 |
| Dec 30, 2025 | $24.60 | $24.73 | $24.60 | $24.71 | +0.12% | 17,927 |
| Dec 29, 2025 | $24.60 | $24.68 | $24.58 | $24.68 | +0.24% | 20,152 |
| Dec 26, 2025 | $24.65 | $24.68 | $24.62 | $24.62 | -0.24% | 13,207 |
| Dec 24, 2025 | $24.69 | $24.71 | $24.67 | $24.68 | +0.04% | 3,762 |
| Dec 23, 2025 | $24.65 | $24.71 | $24.65 | $24.67 | -0.04% | 27,242 |
| Dec 22, 2025 | $24.65 | $24.72 | $24.65 | $24.68 | +0.12% | 20,103 |
| Dec 19, 2025 | $24.58 | $24.72 | $24.56 | $24.65 | +0.28% | 44,598 |
| Dec 18, 2025 | $24.54 | $24.60 | $24.50 | $24.58 | +0.41% | 63,067 |
| Dec 17, 2025 | $24.54 | $24.61 | $24.44 | $24.48 | -0.29% | 116,160 |
| Dec 16, 2025 | $24.55 | $24.66 | $24.50 | $24.55 | 0.00% | 24,476 |
| Dec 15, 2025 | $24.52 | $24.55 | $24.52 | $24.55 | +0.04% | 17,576 |
| Dec 12, 2025 | $24.53 | $24.59 | $24.47 | $24.54 | -0.20% | 36,617 |
| Dec 11, 2025 | $24.48 | $24.59 | $24.42 | $24.59 | +0.48% | 45,089 |
| Dec 10, 2025 | $24.54 | $24.54 | $24.38 | $24.47 | -0.16% | 71,796 |
| Dec 9, 2025 | $24.51 | $24.53 | $24.50 | $24.51 | 0.00% | 17,756 |
| Dec 8, 2025 | $24.60 | $24.60 | $24.50 | $24.51 | -0.33% | 13,241 |
| Dec 5, 2025 | $24.54 | $24.60 | $24.51 | $24.59 | +0.20% | 10,429 |
| Dec 4, 2025 | $24.51 | $24.61 | $24.51 | $24.54 | +0.12% | 63,040 |
| Dec 3, 2025 | $24.50 | $24.54 | $24.47 | $24.51 | +0.04% | 17,255 |
| Dec 2, 2025 | $24.49 | $24.57 | $24.45 | $24.50 | 0.00% | 17,053 |
| Dec 1, 2025 | $24.42 | $24.53 | $24.42 | $24.50 | +0.37% | 61,306 |
| Nov 28, 2025 | $24.62 | $24.62 | $24.22 | $24.41 | -0.45% | 396,234 |
| Nov 26, 2025 | $24.52 | $24.58 | $24.52 | $24.52 | -0.08% | 23,632 |
| Nov 25, 2025 | $24.55 | $24.56 | $24.47 | $24.54 | +0.12% | 35,120 |
| Nov 24, 2025 | $24.52 | $24.54 | $24.47 | $24.51 | +0.17% | 18,077 |
| Nov 21, 2025 | $24.45 | $24.58 | $24.44 | $24.47 | +0.08% | 28,975 |
| Nov 20, 2025 | $24.52 | $24.54 | $24.40 | $24.45 | -0.04% | 48,477 |
| Nov 19, 2025 | $24.55 | $24.56 | $24.46 | $24.46 | -0.37% | 25,253 |
| Nov 18, 2025 | $24.61 | $24.64 | $24.55 | $24.55 | -0.12% | 17,314 |
| Nov 17, 2025 | $24.64 | $24.68 | $24.41 | $24.58 | +0.12% | 40,102 |
| Nov 14, 2025 | $24.65 | $24.70 | $24.53 | $24.55 | -0.08% | 43,919 |
| Nov 13, 2025 | $24.66 | $24.68 | $24.56 | $24.57 | -0.36% | 27,586 |
| Nov 12, 2025 | $24.61 | $24.70 | $24.61 | $24.66 | +0.20% | 14,927 |
| Nov 11, 2025 | $24.58 | $24.64 | $24.58 | $24.61 | +0.04% | 22,884 |
| Nov 10, 2025 | $24.60 | $24.62 | $24.57 | $24.60 | +0.00% | 21,183 |
| Nov 7, 2025 | $24.55 | $24.60 | $24.54 | $24.60 | +0.12% | 41,065 |
| Nov 6, 2025 | $24.56 | $24.60 | $24.56 | $24.57 | -0.15% | 25,844 |
| Nov 5, 2025 | $24.57 | $24.63 | $24.56 | $24.61 | +0.19% | 21,362 |
| Nov 4, 2025 | $24.63 | $24.68 | $24.52 | $24.56 | -0.28% | 65,544 |
| Nov 3, 2025 | $24.62 | $24.65 | $24.58 | $24.63 | +0.08% | 65,427 |
| Oct 31, 2025 | $24.59 | $24.62 | $24.48 | $24.61 | -1.09% | 153,618 |
| Oct 30, 2025 | $24.87 | $24.90 | $24.81 | $24.88 | +0.12% | 60,089 |
| Oct 29, 2025 | $24.77 | $24.85 | $24.77 | $24.85 | +0.08% | 44,478 |
| Oct 28, 2025 | $24.85 | $24.85 | $24.79 | $24.83 | +0.00% | 65,097 |
| Oct 27, 2025 | $24.71 | $24.83 | $24.71 | $24.83 | +0.27% | 31,258 |
| Oct 24, 2025 | $24.81 | $24.81 | $24.71 | $24.76 | -0.03% | 19,825 |
| Oct 23, 2025 | $24.73 | $24.83 | $24.73 | $24.77 | +0.08% | 24,092 |
| Oct 22, 2025 | $24.74 | $24.77 | $24.71 | $24.75 | – | 35,372 |
Seasonality
RITM.PD return in each calendar month over the last 6 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 | 5.9% | -0.1% | -2.1% | 1.7% | 0.8% | -0.6% | 3.3% | 0.8% | -2.8% | -0.5% | 2.3% | -0.2% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 5 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 3 of 6 | 3 of 5 |
| 2026 | 1.9% | 0.4% | -1.7% | 3.4% | 0.8% | 0.1% | 2.0% | 0.5% | 1.0% | -1.3% | 0.4% | |
| 2025 | 1.7% | 1.4% | 0.4% | 1.0% | -0.4% | 0.3% | 2.3% | 1.5% | 0.6% | 2.0% | -0.8% | 0.9% |
| 2024 | 7.0% | -1.2% | -0.6% | 1.8% | 4.0% | -0.9% | 3.1% | 0.6% | 2.8% | 1.6% | -1.1% | -0.6% |
| 2023 | 19.8% | 2.2% | -8.9% | 3.6% | -2.4% | 7.3% | 4.0% | 3.0% | -6.7% | -0.3% | 7.0% | 2.1% |
| 2022 | -1.1% | -3.3% | 0.4% | -1.4% | 2.0% | -9.7% | 5.1% | -1.8% | -11.5% | -6.7% | 10.1% | -6.6% |
| 2021 | 1.6% | -1.5% | 3.1% |
See a number that looks wrong?