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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.07 | $25.12 | $25.06 | $25.11 | +0.36% | 87,417 |
| Oct 26, 2026 | $25.38 | $25.47 | $25.02 | $25.02 | -1.42% | 370,741 |
| Oct 19, 2026 | $25.34 | $25.46 | $25.24 | $25.38 | +0.49% | 977,876 |
| Oct 12, 2026 | $25.33 | $25.33 | $25.18 | $25.26 | +0.06% | 765,629 |
| Oct 5, 2026 | $25.24 | $25.30 | $25.17 | $25.24 | 0.00% | 700,147 |
| Sep 28, 2026 | $25.29 | $25.35 | $25.18 | $25.24 | -0.04% | 243,383 |
| Sep 21, 2026 | $25.22 | $25.30 | $25.17 | $25.25 | -0.08% | 235,135 |
| Sep 14, 2026 | $25.10 | $25.33 | $25.10 | $25.27 | +0.64% | 346,963 |
| Sep 8, 2026 | $25.11 | $25.13 | $25.04 | $25.11 | 0.00% | 267,382 |
| Aug 31, 2026 | $25.10 | $25.12 | $25.05 | $25.11 | +0.12% | 308,731 |
| Aug 24, 2026 | $25.08 | $25.13 | $25.05 | $25.08 | +0.12% | 236,347 |
| Aug 17, 2026 | $25.13 | $25.13 | $25.03 | $25.05 | -0.08% | 211,498 |
| Aug 10, 2026 | $25.04 | $25.09 | $25.00 | $25.07 | +0.16% | 132,660 |
| Aug 3, 2026 | $25.00 | $25.07 | $24.97 | $25.03 | +0.16% | 225,297 |
| Jul 27, 2026 | $25.27 | $25.33 | $24.95 | $24.99 | -1.07% | 319,001 |
| Jul 20, 2026 | $25.21 | $25.26 | $25.18 | $25.26 | +0.40% | 301,463 |
| Jul 13, 2026 | $25.15 | $25.21 | $25.08 | $25.16 | +0.24% | 233,256 |
| Jul 6, 2026 | $25.10 | $25.15 | $25.06 | $25.10 | 0.00% | 134,069 |
| Jun 29, 2026 | $25.04 | $25.10 | $24.93 | $25.10 | +0.28% | 270,675 |
| Jun 22, 2026 | $25.11 | $25.15 | $25.00 | $25.03 | -0.52% | 114,138 |
| Jun 15, 2026 | $25.03 | $25.20 | $25.00 | $25.16 | +0.80% | 350,799 |
| Jun 8, 2026 | $24.96 | $24.97 | $24.89 | $24.96 | +0.18% | 132,902 |
| Jun 1, 2026 | $24.88 | $24.96 | $24.86 | $24.92 | +0.02% | 93,960 |
| May 26, 2026 | $24.90 | $24.96 | $24.85 | $24.91 | +0.08% | 116,572 |
| May 18, 2026 | $24.89 | $24.92 | $24.79 | $24.89 | +0.10% | 133,061 |
| May 11, 2026 | $24.89 | $24.93 | $24.80 | $24.87 | -0.06% | 133,450 |
| May 4, 2026 | $24.77 | $24.95 | $24.76 | $24.88 | +0.24% | 192,856 |
| Apr 27, 2026 | $25.14 | $25.22 | $24.77 | $24.82 | -1.25% | 390,908 |
| Apr 20, 2026 | $25.00 | $25.15 | $24.94 | $25.14 | +0.46% | 222,741 |
| Apr 13, 2026 | $24.80 | $25.06 | $24.78 | $25.02 | +0.72% | 162,197 |
| Apr 6, 2026 | $24.65 | $24.88 | $24.62 | $24.84 | +0.69% | 204,141 |
| Mar 30, 2026 | $24.42 | $24.69 | $24.33 | $24.67 | +0.82% | 457,268 |
| Mar 23, 2026 | $24.54 | $24.60 | $24.39 | $24.47 | +0.25% | 191,836 |
| Mar 16, 2026 | $24.70 | $24.73 | $24.31 | $24.41 | -1.05% | 486,274 |
| Mar 9, 2026 | $24.76 | $24.85 | $24.67 | $24.67 | -0.28% | 111,435 |
| Mar 2, 2026 | $24.81 | $24.93 | $24.71 | $24.74 | -0.08% | 158,319 |
| Feb 23, 2026 | $24.83 | $24.95 | $24.64 | $24.76 | -0.46% | 347,221 |
| Feb 17, 2026 | $24.79 | $24.95 | $24.75 | $24.88 | +0.34% | 235,833 |
| Feb 9, 2026 | $24.62 | $24.87 | $24.62 | $24.79 | +0.53% | 359,702 |
| Feb 2, 2026 | $24.60 | $24.77 | $24.51 | $24.66 | -0.04% | 432,403 |
| Jan 26, 2026 | $25.02 | $25.10 | $24.36 | $24.67 | -1.48% | 388,417 |
| Jan 20, 2026 | $24.88 | $25.04 | $24.87 | $25.04 | +0.50% | 195,755 |
| Jan 12, 2026 | $24.78 | $24.95 | $24.78 | $24.91 | +0.58% | 259,134 |
| Jan 5, 2026 | $24.68 | $24.82 | $24.60 | $24.77 | +0.45% | 156,313 |
| Dec 29, 2025 | $24.60 | $24.78 | $24.58 | $24.66 | +0.16% | 111,923 |
| Dec 22, 2025 | $24.65 | $24.72 | $24.62 | $24.62 | -0.12% | 64,314 |
| Dec 15, 2025 | $24.52 | $24.72 | $24.44 | $24.65 | +0.45% | 265,877 |
| Dec 8, 2025 | $24.60 | $24.60 | $24.38 | $24.54 | -0.20% | 184,499 |
| Dec 1, 2025 | $24.42 | $24.61 | $24.42 | $24.59 | +0.74% | 169,083 |
| Nov 24, 2025 | $24.52 | $24.62 | $24.22 | $24.41 | -0.25% | 473,063 |
| Nov 17, 2025 | $24.64 | $24.68 | $24.40 | $24.47 | -0.33% | 160,121 |
| Nov 10, 2025 | $24.60 | $24.70 | $24.53 | $24.55 | -0.20% | 130,499 |
| Nov 3, 2025 | $24.62 | $24.68 | $24.52 | $24.60 | -0.04% | 219,242 |
| Oct 27, 2025 | $24.71 | $24.90 | $24.48 | $24.61 | -0.62% | 354,540 |
| Oct 20, 2025 | $24.65 | $24.83 | $24.62 | $24.76 | +0.46% | 163,767 |
| Oct 13, 2025 | $24.60 | $24.70 | $24.57 | $24.65 | +0.37% | 145,587 |
| Oct 6, 2025 | $24.63 | $24.72 | $24.55 | $24.56 | -0.53% | 352,457 |
| Sep 29, 2025 | $24.55 | $24.69 | $24.43 | $24.69 | +0.69% | 324,704 |
| Sep 22, 2025 | $24.55 | $24.68 | $24.25 | $24.52 | +0.02% | 181,019 |
| Sep 15, 2025 | $24.54 | $24.70 | $24.45 | $24.51 | -0.22% | 318,518 |
| Sep 8, 2025 | $24.60 | $24.72 | $24.50 | $24.57 | -0.09% | 165,239 |
| Sep 2, 2025 | $24.49 | $24.60 | $24.38 | $24.59 | +0.74% | 104,881 |
| Aug 25, 2025 | $24.64 | $24.69 | $24.37 | $24.41 | -1.09% | 230,197 |
| Aug 18, 2025 | $24.55 | $24.70 | $24.45 | $24.68 | +0.61% | 143,027 |
| Aug 11, 2025 | $24.50 | $24.57 | $24.35 | $24.53 | +0.37% | 185,985 |
| Aug 4, 2025 | $24.14 | $24.53 | $24.14 | $24.44 | +1.16% | 389,136 |
| Jul 28, 2025 | $24.53 | $24.72 | $24.05 | $24.16 | -1.55% | 754,568 |
| Jul 21, 2025 | $24.69 | $24.75 | $24.50 | $24.54 | -0.32% | 255,465 |
| Jul 14, 2025 | $24.45 | $24.69 | $24.40 | $24.62 | +0.74% | 134,486 |
| Jul 7, 2025 | $24.28 | $24.45 | $24.20 | $24.44 | +0.70% | 230,996 |
| Jun 30, 2025 | $24.18 | $24.29 | $23.94 | $24.27 | +0.35% | 374,073 |
| Jun 23, 2025 | $24.19 | $24.29 | $24.15 | $24.19 | +0.23% | 134,468 |
| Jun 16, 2025 | $24.13 | $24.20 | $24.06 | $24.13 | +0.37% | 87,752 |
| Jun 9, 2025 | $24.02 | $24.12 | $24.00 | $24.04 | +0.08% | 83,717 |
| Jun 2, 2025 | $23.90 | $24.13 | $23.88 | $24.02 | +0.63% | 143,544 |
| May 27, 2025 | $24.17 | $24.19 | $23.77 | $23.87 | -1.16% | 156,204 |
| May 19, 2025 | $24.12 | $24.16 | $23.85 | $24.15 | +0.21% | 217,960 |
| May 12, 2025 | $23.75 | $24.15 | $23.66 | $24.10 | +1.69% | 108,652 |
| May 5, 2025 | $23.84 | $24.01 | $23.52 | $23.70 | -1.13% | 178,296 |
| Apr 28, 2025 | $24.10 | $24.47 | $23.77 | $23.97 | -0.14% | 208,885 |
| Apr 21, 2025 | $23.29 | $24.05 | $23.14 | $24.00 | +3.02% | 143,965 |
| Apr 14, 2025 | $23.31 | $23.69 | $23.00 | $23.30 | +0.78% | 128,056 |
| Apr 7, 2025 | $23.31 | $23.54 | $22.33 | $23.12 | -2.16% | 477,574 |
| Mar 31, 2025 | $24.31 | $24.44 | $23.47 | $23.63 | -2.78% | 397,195 |
| Mar 24, 2025 | $24.30 | $24.70 | $24.18 | $24.31 | +0.06% | 208,401 |
| Mar 17, 2025 | $24.13 | $24.29 | $24.11 | $24.29 | +0.45% | 96,380 |
| Mar 10, 2025 | $24.10 | $24.27 | $24.07 | $24.18 | +0.29% | 141,677 |
| Mar 3, 2025 | $24.06 | $24.28 | $24.03 | $24.11 | +0.21% | 239,730 |
| Feb 24, 2025 | $24.11 | $24.28 | $23.95 | $24.06 | -0.33% | 259,978 |
| Feb 18, 2025 | $24.07 | $24.16 | $23.94 | $24.14 | +0.75% | 91,471 |
| Feb 10, 2025 | $24.05 | $24.15 | $23.88 | $23.96 | -0.37% | 162,611 |
| Feb 3, 2025 | $23.75 | $24.05 | $23.75 | $24.05 | +1.35% | 168,023 |
| Jan 27, 2025 | $24.27 | $24.34 | $23.70 | $23.73 | -2.18% | 157,131 |
| Jan 21, 2025 | $24.20 | $24.29 | $24.14 | $24.26 | +0.37% | 123,595 |
| Jan 13, 2025 | $24.00 | $24.30 | $24.00 | $24.17 | +0.42% | 108,149 |
| Jan 6, 2025 | $24.15 | $24.30 | $24.05 | $24.07 | -0.41% | 94,285 |
| Dec 30, 2024 | $23.92 | $24.17 | $23.71 | $24.17 | +1.05% | 393,152 |
| Dec 23, 2024 | $23.99 | $24.09 | $23.85 | $23.92 | -0.42% | 110,280 |
| Dec 16, 2024 | $23.95 | $24.12 | $23.85 | $24.02 | +0.08% | 131,662 |
| Dec 9, 2024 | $24.07 | $24.19 | $23.93 | $24.00 | -0.41% | 117,938 |
| Dec 2, 2024 | $23.96 | $24.27 | $23.96 | $24.10 | +0.79% | 124,677 |
| Nov 25, 2024 | $24.28 | $24.35 | $23.91 | $23.91 | -1.48% | 264,118 |
| Nov 18, 2024 | $24.19 | $24.35 | $24.15 | $24.27 | +0.33% | 82,601 |
| Nov 11, 2024 | $24.06 | $24.31 | $23.98 | $24.19 | +0.21% | 164,385 |
| Nov 4, 2024 | $24.12 | $24.34 | $24.00 | $24.14 | +0.04% | 96,274 |
| Oct 28, 2024 | $23.84 | $24.20 | $23.70 | $24.13 | +1.05% | 180,145 |
| Oct 21, 2024 | $24.13 | $24.19 | $23.85 | $23.88 | -1.04% | 134,807 |
| Oct 14, 2024 | $24.39 | $24.44 | $23.99 | $24.13 | -1.15% | 135,769 |
| Oct 7, 2024 | $24.36 | $24.44 | $24.05 | $24.41 | +0.62% | 122,277 |
| Sep 30, 2024 | $24.31 | $24.50 | $24.15 | $24.26 | +0.08% | 228,161 |
| Sep 23, 2024 | $24.17 | $24.34 | $23.90 | $24.24 | -0.04% | 210,123 |
| Sep 16, 2024 | $24.03 | $24.25 | $23.82 | $24.25 | +0.92% | 207,405 |
| Sep 9, 2024 | $23.49 | $24.10 | $23.49 | $24.03 | +2.08% | 219,475 |
| Sep 3, 2024 | $23.48 | $23.64 | $23.46 | $23.54 | -0.08% | 93,060 |
| Aug 26, 2024 | $23.55 | $23.64 | $23.44 | $23.56 | +0.04% | 156,409 |
| Aug 19, 2024 | $23.39 | $23.60 | $23.25 | $23.55 | +0.73% | 281,470 |
| Aug 12, 2024 | $23.32 | $25.25 | $23.24 | $23.38 | -0.34% | 194,549 |
| Aug 5, 2024 | $23.01 | $23.48 | $22.81 | $23.46 | +0.95% | 236,410 |
| Jul 29, 2024 | $23.25 | $23.49 | $23.10 | $23.24 | -0.09% | 253,606 |
| Jul 22, 2024 | $23.25 | $23.27 | $23.06 | $23.26 | +0.48% | 124,377 |
| Jul 15, 2024 | $23.12 | $23.37 | $23.01 | $23.15 | -1.45% | 201,681 |
| Jul 8, 2024 | $23.35 | $23.53 | $23.15 | $23.49 | +0.64% | 263,134 |
| Jul 1, 2024 | $23.30 | $23.49 | $23.15 | $23.34 | +0.82% | 146,695 |
| Jun 24, 2024 | $23.61 | $23.64 | $23.15 | $23.15 | -2.24% | 242,677 |
| Jun 17, 2024 | $23.60 | $23.68 | $23.36 | $23.68 | +0.23% | 69,661 |
| Jun 10, 2024 | $23.63 | $23.70 | $23.41 | $23.63 | -0.19% | 85,747 |
| Jun 3, 2024 | $23.35 | $23.84 | $23.30 | $23.67 | +1.37% | 160,094 |
| May 28, 2024 | $23.07 | $23.38 | $22.78 | $23.35 | +1.27% | 270,108 |
| May 20, 2024 | $23.02 | $23.23 | $22.91 | $23.06 | -0.23% | 145,758 |
| May 13, 2024 | $22.86 | $23.16 | $22.74 | $23.11 | +1.49% | 209,263 |
| May 6, 2024 | $22.96 | $23.00 | $22.68 | $22.77 | -0.74% | 134,618 |
| Apr 29, 2024 | $22.26 | $22.96 | $22.23 | $22.94 | +3.10% | 200,213 |
| Apr 22, 2024 | $22.29 | $22.57 | $22.12 | $22.25 | +0.27% | 128,269 |
| Apr 15, 2024 | $22.63 | $22.72 | $22.06 | $22.19 | -2.16% | 166,222 |
| Apr 8, 2024 | $23.46 | $23.60 | $22.68 | $22.68 | -2.96% | 137,345 |
| Apr 1, 2024 | $22.86 | $23.46 | $22.64 | $23.37 | +3.97% | 177,814 |
| Mar 25, 2024 | $23.00 | $23.35 | $22.48 | $22.48 | -2.26% | 189,201 |
| Mar 18, 2024 | $22.90 | $23.00 | $22.63 | $23.00 | +0.44% | 148,949 |
| Mar 11, 2024 | $22.88 | $22.90 | $22.34 | $22.90 | +0.05% | 153,908 |
| Mar 4, 2024 | $22.64 | $22.90 | $22.55 | $22.89 | +1.59% | 130,414 |
| Feb 26, 2024 | $22.88 | $22.88 | $22.35 | $22.53 | -1.27% | 162,536 |
| Feb 20, 2024 | $22.79 | $22.82 | $22.60 | $22.82 | +0.13% | 61,311 |
| Feb 12, 2024 | $22.60 | $22.82 | $22.50 | $22.79 | +1.06% | 90,531 |
| Feb 5, 2024 | $22.70 | $22.71 | $22.36 | $22.55 | -0.84% | 183,572 |
| Jan 29, 2024 | $22.93 | $23.09 | $22.38 | $22.74 | -0.79% | 140,434 |
| Jan 22, 2024 | $22.34 | $22.93 | $22.10 | $22.92 | +2.28% | 152,731 |
| Jan 16, 2024 | $22.40 | $22.43 | $22.14 | $22.41 | +0.21% | 67,374 |
| Jan 8, 2024 | $22.19 | $22.55 | $22.13 | $22.36 | +0.37% | 125,334 |
| Jan 2, 2024 | $21.86 | $22.36 | $21.86 | $22.28 | +2.11% | 104,305 |
| Dec 26, 2023 | $22.39 | $22.60 | $21.82 | $21.82 | -2.59% | 378,120 |
| Dec 18, 2023 | $22.29 | $22.60 | $21.94 | $22.40 | +0.76% | 429,460 |
| Dec 11, 2023 | $21.80 | $22.36 | $21.50 | $22.23 | +2.21% | 196,462 |
| Dec 4, 2023 | $21.50 | $21.88 | $21.45 | $21.75 | +1.21% | 237,445 |
| Nov 27, 2023 | $20.96 | $21.60 | $20.68 | $21.49 | +2.53% | 230,491 |
| Nov 20, 2023 | $20.77 | $20.98 | $20.50 | $20.96 | +0.91% | 107,155 |
| Nov 13, 2023 | $20.48 | $20.90 | $20.40 | $20.77 | +1.81% | 204,820 |
| Nov 6, 2023 | $20.66 | $20.66 | $20.23 | $20.40 | -0.73% | 111,753 |
| Oct 30, 2023 | $19.97 | $20.71 | $19.60 | $20.55 | +3.74% | 262,451 |
| Oct 23, 2023 | $20.00 | $20.17 | $19.55 | $19.81 | -1.20% | 177,918 |
| Oct 16, 2023 | $20.51 | $20.51 | $20.01 | $20.05 | -2.24% | 104,593 |
| Oct 9, 2023 | $20.40 | $20.96 | $20.27 | $20.51 | +0.54% | 135,468 |
| Oct 2, 2023 | $20.52 | $20.69 | $19.77 | $20.40 | -0.34% | 193,602 |
| Sep 25, 2023 | $20.86 | $21.04 | $20.35 | $20.47 | -2.29% | 332,448 |
| Sep 18, 2023 | $21.39 | $21.39 | $20.87 | $20.95 | -2.06% | 235,797 |
| Sep 11, 2023 | $21.31 | $21.47 | $21.22 | $21.39 | +0.14% | 151,077 |
| Sep 5, 2023 | $21.56 | $21.69 | $21.26 | $21.36 | -1.43% | 69,554 |
| Aug 28, 2023 | $20.93 | $22.00 | $20.86 | $21.67 | +3.44% | 289,737 |
| Aug 21, 2023 | $21.11 | $21.15 | $20.77 | $20.95 | -0.83% | 86,282 |
| Aug 14, 2023 | $21.10 | $21.33 | $20.96 | $21.13 | +0.69% | 80,201 |
| Aug 7, 2023 | $20.91 | $21.39 | $20.87 | $20.98 | -0.19% | 72,091 |
| Jul 31, 2023 | $21.00 | $21.39 | $20.86 | $21.02 | +0.10% | 155,244 |
| Jul 24, 2023 | $21.00 | $21.17 | $20.75 | $21.00 | -0.57% | 166,180 |
| Jul 17, 2023 | $21.00 | $21.27 | $20.75 | $21.12 | +0.60% | 102,220 |
| Jul 10, 2023 | $21.19 | $21.65 | $20.82 | $21.00 | -0.73% | 182,450 |
| Jul 3, 2023 | $20.91 | $21.22 | $20.72 | $21.15 | +1.15% | 121,903 |
| Jun 26, 2023 | $20.31 | $21.02 | $20.31 | $20.91 | +2.45% | 136,731 |
| Jun 20, 2023 | $20.25 | $20.50 | $20.20 | $20.41 | +0.94% | 88,513 |
| Jun 12, 2023 | $20.47 | $20.69 | $20.16 | $20.22 | -0.83% | 248,105 |
| Jun 5, 2023 | $19.97 | $20.45 | $19.85 | $20.39 | +3.08% | 188,369 |
| May 30, 2023 | $19.40 | $19.99 | $18.81 | $19.78 | +2.38% | 270,254 |
| May 22, 2023 | $19.33 | $19.71 | $18.90 | $19.32 | -0.03% | 100,395 |
| May 15, 2023 | $19.55 | $19.55 | $18.86 | $19.33 | +1.40% | 100,974 |
| May 8, 2023 | $19.20 | $19.30 | $18.76 | $19.06 | +0.37% | 125,941 |
| May 1, 2023 | $19.72 | $20.15 | $18.72 | $18.99 | -4.91% | 179,808 |
| Apr 24, 2023 | $19.79 | $20.05 | $19.19 | $19.97 | +0.10% | 188,819 |
| Apr 17, 2023 | $19.70 | $19.95 | $19.45 | $19.95 | +0.83% | 82,828 |
| Apr 10, 2023 | $19.99 | $20.62 | $19.70 | $19.79 | -1.71% | 107,416 |
| Apr 3, 2023 | $19.88 | $20.27 | $19.52 | $20.13 | +2.18% | 139,480 |
| Mar 27, 2023 | $18.30 | $19.85 | $18.28 | $19.70 | +7.95% | 276,804 |
| Mar 20, 2023 | $18.50 | $19.25 | $18.01 | $18.25 | -0.16% | 209,732 |
| Mar 13, 2023 | $19.48 | $19.91 | $18.08 | $18.28 | -6.64% | 497,491 |
| Mar 6, 2023 | $21.40 | $21.42 | $19.57 | $19.58 | -8.55% | 203,816 |
| Feb 27, 2023 | $21.20 | $21.71 | $21.15 | $21.41 | +1.04% | 225,101 |
| Feb 21, 2023 | $21.16 | $21.39 | $20.80 | $21.19 | +0.14% | 169,745 |
| Feb 13, 2023 | $20.87 | $21.29 | $20.74 | $21.16 | +1.58% | 128,661 |
| Feb 6, 2023 | $21.19 | $21.19 | $20.47 | $20.83 | -1.75% | 220,030 |
| Jan 30, 2023 | $20.84 | $21.44 | $20.70 | $21.20 | +1.68% | 257,128 |
| Jan 23, 2023 | $20.10 | $20.93 | $19.98 | $20.85 | +4.09% | 227,391 |
| Jan 17, 2023 | $19.73 | $20.37 | $19.73 | $20.03 | +1.74% | 175,919 |
| Jan 9, 2023 | $19.59 | $19.99 | $19.42 | $19.69 | +1.18% | 238,509 |
| Jan 3, 2023 | $18.26 | $19.50 | $18.21 | $19.46 | +7.76% | 171,804 |
| Dec 27, 2022 | $18.35 | $18.50 | $17.80 | $18.06 | -1.85% | 382,750 |
| Dec 19, 2022 | $18.44 | $18.62 | $17.89 | $18.40 | +0.33% | 356,778 |
| Dec 12, 2022 | $18.40 | $18.57 | $17.85 | $18.34 | 0.00% | 450,452 |
| Dec 5, 2022 | $19.32 | $19.38 | $18.13 | $18.34 | -4.83% | 448,721 |
| Nov 28, 2022 | $19.41 | $19.53 | $18.76 | $19.27 | -0.57% | 507,399 |
| Nov 21, 2022 | $19.53 | $19.54 | $19.02 | $19.38 | -0.67% | 171,442 |
| Nov 14, 2022 | $20.15 | $20.42 | $19.26 | $19.51 | -2.79% | 251,582 |
| Nov 7, 2022 | $17.93 | $20.20 | $17.83 | $20.07 | +12.12% | 464,974 |
| Oct 31, 2022 | $17.61 | $18.09 | $17.38 | $17.90 | +0.96% | 319,653 |
| Oct 24, 2022 | $17.20 | $17.86 | $16.90 | $17.73 | +3.08% | 473,154 |
| Oct 17, 2022 | $17.45 | $18.16 | $16.69 | $17.20 | -1.15% | 432,149 |
| Oct 10, 2022 | $18.44 | $18.44 | $17.20 | $17.40 | -5.64% | 668,686 |
| Oct 3, 2022 | $19.28 | $19.74 | $18.39 | $18.44 | -4.36% | 220,380 |
| Sep 26, 2022 | $18.74 | $19.67 | $17.75 | $19.28 | +3.19% | 484,677 |
| Sep 19, 2022 | $20.45 | $20.45 | $18.41 | $18.68 | -8.88% | 417,326 |
| Sep 12, 2022 | $20.89 | $21.00 | $20.37 | $20.51 | -1.37% | 206,233 |
| Sep 6, 2022 | $21.40 | $21.40 | $20.55 | $20.79 | -2.76% | 210,729 |
| Aug 29, 2022 | $21.90 | $22.15 | $20.96 | $21.38 | -2.71% | 217,117 |
| Aug 22, 2022 | $22.26 | $22.26 | $21.75 | $21.98 | -1.28% | 103,316 |
| Aug 15, 2022 | $22.85 | $23.12 | $22.16 | $22.26 | -2.37% | 144,636 |
| Aug 8, 2022 | $22.69 | $22.84 | $22.37 | $22.80 | +0.35% | 177,559 |
| Aug 1, 2022 | $22.19 | $23.00 | $22.06 | $22.72 | +2.39% | 159,000 |
| Jul 25, 2022 | $21.16 | $22.25 | $21.00 | $22.19 | +4.92% | 232,428 |
| Jul 18, 2022 | $21.00 | $21.23 | $20.78 | $21.15 | +1.78% | 297,505 |
| Jul 11, 2022 | $21.65 | $21.65 | $20.68 | $20.78 | -2.67% | 289,640 |
| Jul 5, 2022 | $21.64 | $21.70 | $21.32 | $21.35 | -0.97% | 139,900 |
| Jun 27, 2022 | $21.75 | $21.94 | $21.40 | $21.56 | -0.65% | 250,906 |
| Jun 21, 2022 | $21.38 | $21.94 | $21.15 | $21.70 | +2.84% | 341,657 |
| Jun 13, 2022 | $22.76 | $22.76 | $20.45 | $21.10 | -8.02% | 640,802 |
| Jun 6, 2022 | $23.73 | $23.80 | $22.83 | $22.94 | -3.21% | 352,412 |
| May 31, 2022 | $23.55 | $24.08 | $23.53 | $23.70 | -0.05% | 202,052 |
| May 23, 2022 | $22.84 | $23.75 | $22.55 | $23.71 | +3.91% | 322,983 |
| May 16, 2022 | $22.55 | $23.14 | $22.40 | $22.82 | +2.42% | 256,359 |
| May 9, 2022 | $23.14 | $23.14 | $22.27 | $22.28 | -3.76% | 284,791 |
| May 2, 2022 | $23.44 | $23.44 | $23.06 | $23.15 | -1.15% | 379,515 |
| Apr 25, 2022 | $23.52 | $23.79 | $23.12 | $23.42 | -0.21% | 322,914 |
| Apr 18, 2022 | $23.75 | $23.81 | $23.41 | $23.47 | -1.55% | 263,067 |
| Apr 11, 2022 | $24.25 | $24.31 | $23.63 | $23.84 | -1.53% | 245,179 |
| Apr 4, 2022 | $24.41 | $24.57 | $24.01 | $24.21 | -0.41% | 351,112 |
| Mar 28, 2022 | $24.10 | $24.41 | $24.05 | $24.31 | +0.83% | 270,537 |
| Mar 21, 2022 | $24.21 | $24.42 | $23.93 | $24.11 | -0.58% | 236,563 |
| Mar 14, 2022 | $23.89 | $24.59 | $23.40 | $24.25 | +1.85% | 270,594 |
| Mar 7, 2022 | $24.12 | $24.12 | $23.51 | $23.81 | -1.41% | 216,163 |
| Feb 28, 2022 | $24.21 | $24.42 | $24.08 | $24.15 | -0.20% | 199,701 |
| Feb 22, 2022 | $24.08 | $24.23 | $23.51 | $24.20 | -0.00% | 269,627 |
| Feb 14, 2022 | $24.54 | $24.60 | $24.06 | $24.20 | -1.14% | 360,602 |
| Feb 7, 2022 | $24.60 | $24.91 | $24.46 | $24.48 | -0.16% | 269,964 |
| Jan 31, 2022 | $24.90 | $25.00 | $24.43 | $24.52 | -1.37% | 339,288 |
| Jan 24, 2022 | $24.91 | $25.08 | $24.68 | $24.86 | -0.84% | 425,306 |
| Jan 18, 2022 | $25.12 | $25.15 | $24.92 | $25.07 | -0.36% | 324,643 |
| Jan 10, 2022 | $25.38 | $25.49 | $25.07 | $25.16 | -1.08% | 317,778 |
| Jan 3, 2022 | $25.54 | $25.57 | $25.20 | $25.44 | -0.80% | 330,398 |
| Dec 27, 2021 | $25.27 | $25.64 | $25.10 | $25.64 | +1.73% | 365,639 |
| Dec 20, 2021 | $25.04 | $25.26 | $25.01 | $25.21 | +0.58% | 156,798 |
| Dec 13, 2021 | $25.10 | $25.15 | $24.93 | $25.06 | -0.04% | 257,396 |
| Dec 6, 2021 | $25.04 | $25.18 | $24.97 | $25.07 | +0.20% | 319,224 |
| Nov 29, 2021 | $25.10 | $25.17 | $24.87 | $25.02 | -0.20% | 345,072 |
| Nov 22, 2021 | $25.22 | $25.25 | $25.05 | $25.07 | -0.43% | 215,834 |
| Nov 15, 2021 | $25.25 | $25.27 | $25.07 | $25.18 | -0.12% | 281,691 |
| Nov 8, 2021 | $25.27 | $25.39 | $25.14 | $25.21 | -0.43% | 410,290 |
| Nov 1, 2021 | $25.25 | $25.39 | $25.18 | $25.32 | +0.28% | 340,885 |
| Oct 25, 2021 | $25.34 | $25.44 | $25.20 | $25.25 | -0.04% | 899,973 |
| Oct 18, 2021 | $25.18 | $25.47 | $25.07 | $25.26 | +0.28% | 529,879 |
| Oct 11, 2021 | $25.14 | $25.34 | $25.11 | $25.19 | +0.44% | 750,990 |
| Oct 4, 2021 | $25.25 | $25.29 | $25.03 | $25.08 | -0.59% | 1,155,359 |
| Sep 27, 2021 | $25.01 | $25.25 | $24.74 | $25.23 | +0.88% | 3,751,877 |
| Sep 20, 2021 | $24.88 | $25.22 | $24.85 | $25.01 | +0.52% | 5,126,017 |
| Sep 15, 2021 | $24.75 | $25.00 | $24.58 | $24.88 | – | 9,320,237 |
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?