RITM
Rithm Capi REIT (RITM)
NYSE
$10.00-$0.06 (-0.59%)
Price as of Aug 03, 2026 7:58 PM EDT
  • $5.5B
    Market Cap
  • -9.09%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    +8.11%
    Low Price$8.98
    High Price$10.06
  • 3 Months
    +3.79%
    Low Price$8.98
    High Price$10.06
  • 1 Year
    -9.53%
    Low Price$8.31
    High Price$11.44
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
9.94
10.14
9.92
10.06
+1.82%
7,336,605
07/31/2026
9.87
9.90
9.72
9.88
+0.10%
6,829,264
07/30/2026
9.98
10.01
9.59
9.87
-1.20%
8,077,783
07/29/2026
9.79
10.08
9.67
9.99
+2.15%
9,343,547
07/28/2026
9.34
9.86
9.34
9.78
+5.96%
12,443,950
07/28/2026
$0.60 Earnings
07/27/2026
9.19
9.36
9.15
9.23
+1.21%
6,796,591
07/24/2026
9.00
9.18
8.99
9.12
+1.56%
4,090,852
07/23/2026
9.09
9.10
8.96
8.98
-1.64%
5,878,272
07/22/2026
9.18
9.22
9.08
9.13
-0.22%
4,574,106
07/21/2026
9.23
9.30
9.13
9.15
-0.54%
5,008,750
07/20/2026
9.29
9.32
9.10
9.20
-1.29%
8,617,034
07/17/2026
9.40
9.50
9.25
9.32
-1.17%
6,512,599
07/16/2026
9.25
9.47
9.25
9.43
+2.17%
5,528,493
07/15/2026
9.29
9.35
9.23
9.23
+0.11%
5,498,690
07/14/2026
9.14
9.31
9.10
9.22
+1.65%
6,449,965
07/13/2026
9.19
9.24
9.04
9.07
-1.20%
4,962,747
07/10/2026
9.28
9.31
9.16
9.18
-0.33%
3,975,291
07/09/2026
9.02
9.22
8.91
9.21
+2.45%
6,212,838
07/08/2026
9.15
9.21
8.98
8.99
-2.49%
6,466,728
07/07/2026
9.26
9.33
9.16
9.22
-0.11%
4,222,882
07/06/2026
9.09
9.26
9.09
9.23
+1.54%
5,739,721
07/02/2026
9.19
9.28
8.97
9.09
-0.22%
6,265,753
07/02/2026
$0.25 Dividend
07/01/2026
9.13
9.25
9.04
9.11
-0.32%
7,026,499
06/30/2026
9.10
9.25
9.10
9.14
-0.32%
4,933,981
06/29/2026
9.16
9.19
9.02
9.17
+0.43%
6,117,349
06/26/2026
9.00
9.13
8.99
9.13
+0.64%
5,485,301
06/25/2026
8.97
9.13
8.92
9.07
+0.87%
6,596,981
06/24/2026
8.98
9.05
8.92
8.99
+0.33%
4,900,517
06/23/2026
8.91
9.03
8.88
8.96
+0.77%
4,233,284
06/22/2026
8.92
9.04
8.87
8.90
-0.54%
5,163,064
06/18/2026
9.06
9.10
8.92
8.94
-0.11%
8,654,078
06/17/2026
9.03
9.16
8.89
8.95
-1.39%
5,545,596
06/16/2026
8.95
9.12
8.95
9.08
+1.52%
4,662,657
06/15/2026
9.13
9.23
8.91
8.94
-1.29%
5,089,024
06/12/2026
9.03
9.10
9.00
9.06
+0.76%
3,266,277
06/11/2026
9.00
9.04
8.87
8.99
+0.87%
3,323,438
06/10/2026
9.08
9.10
8.92
8.92
-1.93%
4,825,250
06/09/2026
8.88
9.10
8.88
9.09
+3.32%
5,448,241
06/08/2026
8.95
8.98
8.76
8.80
-0.99%
3,795,036
06/05/2026
8.92
8.96
8.84
8.89
-0.44%
3,619,077
06/04/2026
8.87
8.96
8.85
8.93
+1.66%
5,290,271
06/03/2026
8.95
8.98
8.73
8.78
-2.49%
5,033,661
06/02/2026
8.86
9.07
8.86
9.00
+1.65%
5,713,341
06/01/2026
8.91
9.01
8.84
8.86
-2.36%
5,958,034
05/29/2026
9.03
9.15
9.00
9.07
+0.65%
5,788,010
05/28/2026
8.98
9.10
8.95
9.01
-0.54%
3,353,572
05/27/2026
9.06
9.15
9.02
9.06
+0.43%
4,195,610
05/26/2026
9.03
9.08
8.97
9.02
+0.11%
4,793,292
05/22/2026
9.03
9.07
8.95
9.01
0.00%
3,506,368
05/21/2026
8.95
9.04
8.87
9.01
-0.11%
4,085,142
05/20/2026
8.90
9.05
8.85
9.02
+3.00%
5,725,849
05/19/2026
8.82
8.85
8.69
8.76
-1.42%
5,839,901
05/18/2026
8.93
9.02
8.88
8.89
0.00%
5,576,453
05/15/2026
9.00
9.03
8.84
8.89
-1.83%
5,946,755
05/14/2026
9.10
9.24
9.05
9.05
+0.54%
7,038,832
05/13/2026
9.34
9.38
8.99
9.00
-4.24%
6,190,931
05/12/2026
9.44
9.51
9.34
9.40
-0.41%
4,622,521
05/11/2026
9.56
9.60
9.41
9.44
-1.42%
5,523,788
05/08/2026
9.58
9.60
9.49
9.58
+0.51%
3,594,631
05/07/2026
9.59
9.64
9.50
9.53
-0.51%
4,381,869
05/06/2026
9.60
9.65
9.55
9.58
+1.44%
4,553,997
05/05/2026
9.41
9.52
9.34
9.44
+0.62%
3,788,855
05/04/2026
9.47
9.53
9.36
9.38
-1.53%
4,240,940
05/01/2026
9.52
9.56
9.46
9.53
+0.10%
5,658,186
04/30/2026
9.41
9.68
9.40
9.52
+1.24%
8,629,013
04/29/2026
9.64
9.74
9.36
9.40
-1.93%
7,958,262
04/28/2026
9.88
9.95
9.54
9.59
-2.67%
7,428,716
04/28/2026
$0.51 Earnings
04/27/2026
9.89
9.98
9.84
9.85
-0.10%
5,345,766
04/24/2026
9.83
9.91
9.78
9.86
+0.10%
4,099,605
04/23/2026
9.91
9.95
9.78
9.85
-0.59%
3,956,636
04/22/2026
9.97
10.00
9.84
9.91
+0.10%
4,285,327
04/21/2026
9.83
9.97
9.83
9.90
+0.69%
4,869,397
04/20/2026
9.80
9.86
9.70
9.83
-0.59%
5,639,116
04/17/2026
9.84
9.93
9.77
9.89
+2.01%
6,910,848
04/16/2026
9.94
9.94
9.68
9.69
-2.16%
6,271,280
04/15/2026
9.87
9.91
9.79
9.91
+0.59%
5,627,221
04/14/2026
9.87
9.93
9.75
9.85
+0.30%
5,727,925
04/13/2026
9.58
9.82
9.54
9.82
+1.51%
5,724,524
04/10/2026
9.64
9.67
9.59
9.67
+0.30%
4,308,599
04/09/2026
9.50
9.74
9.50
9.65
+1.23%
6,074,989
04/08/2026
9.55
9.59
9.39
9.53
+3.05%
8,411,828
04/07/2026
9.36
9.41
9.17
9.25
-1.45%
8,320,505
04/06/2026
9.13
9.40
9.12
9.38
+2.77%
8,663,238
04/06/2026
$0.25 Dividend
04/02/2026
8.85
9.14
8.78
9.13
+1.69%
8,459,407
04/01/2026
9.03
9.05
8.92
8.98
-0.11%
8,026,553
03/31/2026
8.81
9.02
8.78
8.99
+3.16%
8,209,827
03/30/2026
8.71
8.82
8.66
8.71
+0.55%
7,557,070
03/27/2026
8.75
8.84
8.64
8.66
-1.83%
9,048,849
03/26/2026
8.65
8.85
8.64
8.83
+0.76%
10,208,724
03/25/2026
8.77
8.93
8.69
8.76
+1.09%
11,418,259
03/24/2026
8.48
8.71
8.45
8.66
+0.88%
12,080,168
03/23/2026
8.31
8.66
8.20
8.59
+3.31%
19,969,490
03/20/2026
8.55
8.58
7.99
8.31
-2.88%
121,894,534
03/19/2026
8.58
8.70
8.50
8.56
-0.33%
16,094,261
03/18/2026
8.81
8.85
8.58
8.59
-3.21%
10,765,395
03/17/2026
8.99
9.11
8.85
8.87
-0.32%
9,356,004