RITM
Rithm Capi REIT (RITM)
NYSE
$9.24+$0.10 (+1.05%)
Price as of Jun 23, 2026 6:54 PM EDT
  • $5.1B
    Market Cap
  • -10.63%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -1.30%
    Low Price$9.02
    High Price$9.34
  • 3 Months
    +7.00%
    Low Price$9.00
    High Price$10.18
  • 1 Year
    -10.63%
    Low Price$8.77
    High Price$12.62
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
9.16
9.29
9.11
9.14
-0.54%
5,163,064
06/18/2026
9.31
9.35
9.16
9.19
-0.11%
8,654,078
06/17/2026
9.28
9.41
9.13
9.20
-1.39%
5,545,596
06/16/2026
9.20
9.37
9.20
9.33
+1.52%
4,662,657
06/15/2026
9.39
9.48
9.15
9.19
-1.29%
5,089,024
06/12/2026
9.28
9.35
9.25
9.31
+0.76%
3,266,277
06/11/2026
9.25
9.29
9.11
9.24
+0.87%
3,323,438
06/10/2026
9.33
9.35
9.16
9.16
-1.93%
4,825,250
06/09/2026
9.12
9.35
9.12
9.34
+3.32%
5,448,241
06/08/2026
9.20
9.23
9.00
9.04
-0.99%
3,795,036
06/05/2026
9.16
9.21
9.08
9.13
-0.44%
3,619,077
06/04/2026
9.11
9.21
9.09
9.17
+1.66%
5,290,271
06/03/2026
9.20
9.23
8.97
9.02
-2.49%
5,033,661
06/02/2026
9.10
9.32
9.10
9.25
+1.65%
5,713,341
06/01/2026
9.15
9.26
9.09
9.10
-2.36%
5,958,034
05/29/2026
9.28
9.40
9.25
9.32
+0.65%
5,788,010
05/28/2026
9.23
9.35
9.20
9.26
-0.54%
3,353,572
05/27/2026
9.31
9.40
9.27
9.31
+0.43%
4,195,610
05/26/2026
9.28
9.33
9.22
9.27
+0.11%
4,793,292
05/22/2026
9.28
9.32
9.20
9.26
0.00%
3,506,368
05/21/2026
9.20
9.29
9.11
9.26
-0.11%
4,085,142
05/20/2026
9.14
9.30
9.09
9.27
+3.00%
5,725,849
05/19/2026
9.06
9.10
8.93
9.00
-1.42%
5,839,901
05/18/2026
9.17
9.27
9.12
9.13
0.00%
5,576,453
05/15/2026
9.25
9.28
9.08
9.13
-1.83%
5,946,755
05/14/2026
9.35
9.49
9.30
9.30
+0.54%
7,038,832
05/13/2026
9.60
9.64
9.24
9.25
-4.24%
6,190,931
05/12/2026
9.70
9.77
9.60
9.66
-0.41%
4,622,521
05/11/2026
9.82
9.87
9.67
9.70
-1.42%
5,523,788
05/08/2026
9.84
9.87
9.75
9.84
+0.51%
3,594,631
05/07/2026
9.85
9.91
9.76
9.79
-0.51%
4,381,869
05/06/2026
9.86
9.91
9.81
9.84
+1.44%
4,553,997
05/05/2026
9.67
9.78
9.60
9.70
+0.62%
3,788,855
05/04/2026
9.73
9.79
9.62
9.64
-1.53%
4,240,940
05/01/2026
9.78
9.82
9.72
9.79
+0.10%
5,658,186
04/30/2026
9.67
9.95
9.66
9.78
+1.24%
8,629,013
04/29/2026
9.90
10.01
9.62
9.66
-1.93%
7,958,262
04/28/2026
10.15
10.22
9.81
9.85
-2.67%
7,428,716
04/28/2026
$0.51 Earnings
04/27/2026
10.16
10.25
10.11
10.12
-0.10%
5,345,766
04/24/2026
10.10
10.18
10.05
10.13
+0.10%
4,099,605
04/23/2026
10.18
10.22
10.05
10.12
-0.59%
3,956,636
04/22/2026
10.24
10.27
10.11
10.18
+0.10%
4,285,327
04/21/2026
10.10
10.24
10.10
10.17
+0.69%
4,869,397
04/20/2026
10.07
10.13
9.97
10.10
-0.59%
5,639,116
04/17/2026
10.11
10.21
10.04
10.16
+2.01%
6,910,848
04/16/2026
10.21
10.21
9.95
9.96
-2.16%
6,271,280
04/15/2026
10.14
10.18
10.06
10.18
+0.59%
5,627,221
04/14/2026
10.14
10.20
10.02
10.12
+0.30%
5,727,925
04/13/2026
9.84
10.09
9.80
10.09
+1.51%
5,724,524
04/10/2026
9.90
9.94
9.85
9.94
+0.30%
4,308,599
04/09/2026
9.76
10.01
9.76
9.91
+1.23%
6,074,989
04/08/2026
9.81
9.85
9.64
9.79
+3.05%
8,411,828
04/07/2026
9.62
9.67
9.42
9.50
-1.45%
8,320,505
04/06/2026
9.38
9.66
9.37
9.64
+2.77%
8,663,238
04/06/2026
$0.25 Dividend
04/02/2026
9.09
9.39
9.02
9.38
+1.69%
8,459,407
04/01/2026
9.27
9.30
9.17
9.22
-0.11%
8,026,553
03/31/2026
9.05
9.26
9.02
9.23
+3.16%
8,209,827
03/30/2026
8.95
9.06
8.90
8.95
+0.55%
7,557,070
03/27/2026
8.99
9.09
8.87
8.90
-1.83%
9,048,849
03/26/2026
8.88
9.09
8.87
9.07
+0.76%
10,208,724
03/25/2026
9.01
9.18
8.93
9.00
+1.09%
11,418,259
03/24/2026
8.71
8.95
8.68
8.90
+0.88%
12,080,168
03/23/2026
8.54
8.90
8.43
8.82
+3.31%
19,969,490
03/20/2026
8.79
8.82
8.21
8.54
-2.88%
121,894,534
03/19/2026
8.82
8.94
8.74
8.80
-0.33%
16,094,261
03/18/2026
9.05
9.10
8.82
8.82
-3.21%
10,765,395
03/17/2026
9.23
9.36
9.10
9.12
-0.32%
9,356,004
03/16/2026
9.37
9.43
9.12
9.15
-0.63%
8,513,906
03/13/2026
9.46
9.52
9.19
9.20
-1.56%
8,773,230
03/12/2026
9.54
9.57
9.33
9.35
-2.74%
11,484,234
03/11/2026
9.65
9.73
9.56
9.61
-0.60%
9,884,295
03/10/2026
9.59
9.78
9.49
9.67
+0.91%
15,362,737
03/09/2026
9.42
9.65
9.34
9.58
+1.97%
16,755,033
03/06/2026
9.43
9.46
9.17
9.40
-1.33%
7,700,794
03/05/2026
9.45
9.66
9.40
9.53
+0.20%
12,421,002
03/04/2026
9.77
9.84
9.48
9.51
-1.91%
12,655,289
03/03/2026
9.64
9.83
9.55
9.69
-1.39%
9,254,615
03/02/2026
9.64
9.92
9.50
9.83
+0.40%
11,613,964
02/27/2026
10.08
10.08
9.76
9.79
-3.37%
12,748,324
02/26/2026
10.00
10.15
9.95
10.13
+1.76%
7,822,595
02/25/2026
9.89
9.97
9.74
9.95
+0.69%
7,141,165
02/24/2026
9.76
9.90
9.60
9.89
+1.40%
10,429,048
02/23/2026
10.18
10.26
9.74
9.75
-4.21%
10,618,102
02/20/2026
10.31
10.33
10.18
10.18
-1.23%
7,164,624
02/19/2026
10.32
10.36
10.18
10.31
-0.38%
7,953,861
02/18/2026
10.34
10.48
10.28
10.34
+0.19%
6,966,680
02/17/2026
10.32
10.36
10.13
10.32
+0.28%
6,724,667
02/13/2026
10.32
10.44
10.17
10.30
0.00%
5,761,648
02/12/2026
10.47
10.56
10.16
10.30
-1.21%
9,427,040
02/11/2026
10.42
10.52
10.38
10.42
+0.28%
6,775,119
02/10/2026
10.44
10.48
10.35
10.39
+0.19%
8,787,988
02/09/2026
10.39
10.50
10.26
10.37
-0.75%
8,540,972
02/06/2026
10.51
10.59
10.38
10.45
-0.09%
8,288,529
02/05/2026
10.42
10.56
10.36
10.46
-0.37%
10,610,607
02/04/2026
10.68
10.74
10.32
10.50
-1.55%
13,977,347
02/03/2026
10.95
11.26
10.62
10.67
+1.39%
19,065,865
02/03/2026
$0.74 Earnings
02/02/2026
10.62
10.64
10.39
10.52
-1.28%
18,816,865