RITM
Rithm Capi REIT (RITM)
NYSE
$8.73+$0.02 (+0.23%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $4.9B
    Market Cap
  • -13.27%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -10.57%
    Low Price$8.71
    High Price$9.80
  • 3 Months
    -1.42%
    Low Price$8.71
    High Price$10.09
  • 1 Year
    -13.27%
    Low Price$8.71
    High Price$11.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.90
8.99
8.67
8.71
-0.46%
6,677,992
10/01/2026
8.68
8.80
8.60
8.75
+0.81%
10,795,933
10/01/2026
$0.25 Dividend
09/30/2026
8.94
8.95
8.66
8.68
-2.08%
10,202,455
09/29/2026
8.83
8.92
8.77
8.86
+0.44%
8,033,223
09/28/2026
8.82
8.91
8.70
8.83
-0.55%
8,633,788
09/25/2026
8.87
9.05
8.80
8.87
+0.11%
8,030,949
09/24/2026
9.17
9.18
8.85
8.86
-3.18%
8,371,314
09/23/2026
9.31
9.34
9.13
9.16
-2.28%
3,861,177
09/22/2026
9.38
9.44
9.30
9.37
+0.94%
4,241,342
09/21/2026
9.18
9.29
9.14
9.28
+2.14%
4,677,470
09/18/2026
9.22
9.23
9.06
9.09
-1.48%
11,121,600
09/17/2026
9.41
9.41
9.20
9.22
+0.11%
4,318,047
09/16/2026
9.38
9.43
9.15
9.21
-0.94%
4,675,850
09/15/2026
9.43
9.46
9.29
9.30
-2.05%
4,847,089
09/14/2026
9.43
9.54
9.40
9.50
+0.31%
5,031,073
09/11/2026
9.48
9.52
9.35
9.47
+0.83%
6,250,351
09/10/2026
9.52
9.53
9.38
9.39
-2.03%
4,258,296
09/09/2026
9.67
9.75
9.57
9.58
-0.90%
5,535,012
09/08/2026
9.79
9.85
9.65
9.67
-1.29%
5,903,549
09/04/2026
9.73
9.86
9.70
9.80
+0.30%
3,595,863
09/03/2026
9.85
9.86
9.66
9.77
+0.30%
7,661,051
09/02/2026
9.63
9.79
9.63
9.74
+1.31%
4,672,034
09/01/2026
9.71
9.79
9.61
9.61
-1.40%
4,502,045
08/31/2026
9.77
9.83
9.69
9.75
-0.50%
4,301,171
08/28/2026
9.79
9.85
9.75
9.80
+0.70%
3,358,594
08/27/2026
9.77
9.89
9.71
9.73
-0.69%
3,830,633
08/26/2026
9.88
9.89
9.78
9.80
-0.88%
3,220,710
08/25/2026
9.96
9.97
9.88
9.89
-0.78%
3,418,458
08/24/2026
9.97
10.01
9.92
9.96
+0.59%
4,709,162
08/21/2026
9.94
10.01
9.87
9.90
+0.30%
4,624,700
08/20/2026
10.04
10.08
9.86
9.88
-2.12%
3,335,213
08/19/2026
10.00
10.17
9.99
10.09
+1.76%
4,048,911
08/18/2026
10.02
10.04
9.91
9.91
-0.58%
3,034,712
08/17/2026
10.03
10.07
9.94
9.97
-0.97%
2,726,224
08/14/2026
10.12
10.16
10.05
10.07
0.00%
3,459,556
08/13/2026
10.01
10.08
9.95
10.07
+1.27%
3,893,705
08/12/2026
10.00
10.03
9.90
9.94
-0.20%
2,766,238
08/11/2026
9.81
10.05
9.76
9.96
+1.38%
4,894,699
08/10/2026
9.86
9.87
9.70
9.83
-0.79%
5,963,850
08/07/2026
9.72
9.98
9.67
9.90
+2.52%
4,840,645
08/06/2026
9.86
9.86
9.63
9.66
-1.58%
5,416,464
08/05/2026
9.98
9.99
9.78
9.82
-1.46%
7,057,780
08/04/2026
9.72
9.98
9.64
9.96
+1.89%
7,714,318
08/03/2026
9.66
9.86
9.64
9.78
+1.82%
7,336,605
07/31/2026
9.59
9.62
9.44
9.60
+0.10%
6,829,264
07/30/2026
9.70
9.73
9.32
9.59
-1.20%
8,077,783
07/29/2026
9.52
9.80
9.40
9.71
+2.15%
9,343,547
07/28/2026
9.07
9.58
9.07
9.51
+5.96%
12,443,950
07/28/2026
$0.60 Earnings
07/27/2026
8.93
9.09
8.89
8.97
+1.21%
6,796,591
07/24/2026
8.75
8.92
8.74
8.86
+1.56%
4,090,852
07/23/2026
8.84
8.85
8.71
8.73
-1.64%
5,878,272
07/22/2026
8.92
8.96
8.83
8.87
-0.22%
4,574,106
07/21/2026
8.97
9.04
8.87
8.89
-0.54%
5,008,750
07/20/2026
9.03
9.05
8.85
8.94
-1.29%
8,617,034
07/17/2026
9.14
9.23
8.99
9.06
-1.17%
6,512,599
07/16/2026
8.99
9.20
8.99
9.17
+2.17%
5,528,493
07/15/2026
9.03
9.09
8.97
8.97
+0.11%
5,498,690
07/14/2026
8.88
9.04
8.84
8.96
+1.65%
6,449,965
07/13/2026
8.93
8.98
8.79
8.82
-1.20%
4,962,747
07/10/2026
9.02
9.04
8.90
8.92
-0.33%
3,975,291
07/09/2026
8.77
8.96
8.66
8.95
+2.45%
6,212,838
07/08/2026
8.89
8.95
8.73
8.74
-2.49%
6,466,728
07/07/2026
9.00
9.06
8.90
8.96
-0.11%
4,222,882
07/06/2026
8.84
9.00
8.84
8.97
+1.54%
5,739,721
07/02/2026
8.93
9.02
8.72
8.84
-0.22%
6,265,753
07/02/2026
$0.25 Dividend
07/01/2026
8.87
8.99
8.79
8.85
-0.32%
7,026,499
06/30/2026
8.85
8.99
8.85
8.88
-0.32%
4,933,981
06/29/2026
8.90
8.93
8.77
8.91
+0.43%
6,117,349
06/26/2026
8.75
8.88
8.74
8.87
+0.64%
5,485,301
06/25/2026
8.72
8.87
8.67
8.82
+0.87%
6,596,981
06/24/2026
8.73
8.79
8.67
8.74
+0.33%
4,900,517
06/23/2026
8.66
8.77
8.63
8.71
+0.77%
4,233,284
06/22/2026
8.67
8.78
8.62
8.65
-0.54%
5,163,064
06/18/2026
8.81
8.84
8.67
8.69
-0.11%
8,654,078
06/17/2026
8.78
8.90
8.64
8.70
-1.39%
5,545,596
06/16/2026
8.70
8.86
8.70
8.83
+1.52%
4,662,657
06/15/2026
8.88
8.97
8.66
8.69
-1.29%
5,089,024
06/12/2026
8.78
8.85
8.75
8.81
+0.76%
3,266,277
06/11/2026
8.75
8.79
8.62
8.74
+0.87%
3,323,438
06/10/2026
8.83
8.85
8.67
8.67
-1.93%
4,825,250
06/09/2026
8.63
8.85
8.63
8.84
+3.32%
5,448,241
06/08/2026
8.70
8.73
8.51
8.55
-0.99%
3,795,036
06/05/2026
8.67
8.71
8.59
8.64
-0.44%
3,619,077
06/04/2026
8.62
8.71
8.60
8.68
+1.66%
5,290,271
06/03/2026
8.70
8.73
8.49
8.53
-2.49%
5,033,661
06/02/2026
8.61
8.82
8.61
8.75
+1.65%
5,713,341
06/01/2026
8.66
8.76
8.59
8.61
-2.36%
5,958,034
05/29/2026
8.78
8.89
8.75
8.82
+0.65%
5,788,010
05/28/2026
8.73
8.84
8.70
8.76
-0.54%
3,353,572
05/27/2026
8.81
8.89
8.77
8.81
+0.43%
4,195,610
05/26/2026
8.77
8.83
8.72
8.77
+0.11%
4,793,292
05/22/2026
8.78
8.82
8.70
8.76
0.00%
3,506,368
05/21/2026
8.70
8.78
8.62
8.76
-0.11%
4,085,142
05/20/2026
8.65
8.80
8.60
8.77
+3.00%
5,725,849
05/19/2026
8.57
8.60
8.45
8.51
-1.42%
5,839,901
05/18/2026
8.68
8.77
8.63
8.64
0.00%
5,576,453
05/15/2026
8.75
8.78
8.59
8.64
-1.83%
5,946,755