Comparing Back to the side-by-side chart ↗
Rithm Capital Corp. (RITM) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.4% vs the 50-day and -3.2% vs the 200-day average, 21.3% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Rithm Capital Corp. trades 0.4% above its 50-day and 3.2% below its 200-day moving average. (as of 2026-10-30)
Rithm Capital operates as an asset manager focused on real estate, credit and financial services, organised around origination and servicing, residential transitional lending, and an asset management and investment portfolio. Its holdings span single-family rental homes, mortgage servicing rights, residential mortgage loans, securities, loan pools and consumer loans, alongside title and property-maintenance businesses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RITM overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.42 | 9.44 | 9.27 | 9.31 | -0.96% | 6,331,880 |
| 2026-10-29 | 9.35 | 9.43 | 9.29 | 9.40 | +1.40% | 5,680,737 |
| 2026-10-28 | 9.41 | 9.41 | 9.15 | 9.27 | -1.28% | 5,537,373 |
| 2026-10-27 | 9.27 | 9.43 | 9.23 | 9.39 | +1.84% | 8,255,446 |
| 2026-10-26 | 9.30 | 9.44 | 9.15 | 9.22 | -1.81% | 7,908,240 |
| 2026-10-23 | 9.13 | 9.44 | 8.99 | 9.39 | +8.18% | 15,801,590 |
| 2026-10-22 | 8.53 | 8.79 | 8.51 | 8.68 | +1.52% | 10,010,780 |
| 2026-10-21 | 8.77 | 8.78 | 8.52 | 8.55 | -1.04% | 5,548,686 |
| 2026-10-20 | 8.46 | 8.72 | 8.43 | 8.64 | +2.37% | 6,066,500 |
| 2026-10-19 | 8.64 | 8.75 | 8.39 | 8.44 | -2.54% | 6,653,059 |
| 2026-10-16 | 8.76 | 8.83 | 8.62 | 8.66 | -0.57% | 6,257,400 |
| 2026-10-15 | 8.50 | 8.73 | 8.48 | 8.71 | +4.31% | 5,914,364 |
| 2026-10-14 | 8.42 | 8.46 | 8.31 | 8.35 | -1.76% | 6,058,147 |
| 2026-10-13 | 8.65 | 8.72 | 8.37 | 8.50 | -0.23% | 8,344,454 |
| 2026-10-12 | 8.63 | 8.67 | 8.50 | 8.52 | -1.39% | 5,401,843 |
| 2026-10-09 | 8.64 | 8.65 | 8.54 | 8.64 | +0.23% | 5,008,220 |
| 2026-10-08 | 8.48 | 8.65 | 8.40 | 8.62 | +1.06% | 9,147,123 |
| 2026-10-07 | 8.57 | 8.61 | 8.41 | 8.53 | -1.50% | 7,967,692 |
| 2026-10-06 | 8.82 | 8.84 | 8.62 | 8.66 | -0.92% | 6,226,853 |
| 2026-10-05 | 8.71 | 8.81 | 8.64 | 8.74 | +0.34% | 6,916,826 |
| 2026-10-02 | 8.90 | 8.99 | 8.67 | 8.71 | -0.46% | 6,651,892 |
| 2026-10-01 | 8.68 | 8.80 | 8.60 | 8.75 | -2.02% | 10,795,930 |
| 2026-09-30 | 9.20 | 9.21 | 8.91 | 8.93 | -2.08% | 10,202,460 |
| 2026-09-29 | 9.08 | 9.18 | 9.02 | 9.12 | +0.44% | 8,033,223 |
| 2026-09-28 | 9.07 | 9.17 | 8.95 | 9.08 | -0.55% | 8,633,788 |
| 2026-09-25 | 9.13 | 9.31 | 9.05 | 9.13 | +0.11% | 8,030,200 |
| 2026-09-24 | 9.43 | 9.44 | 9.10 | 9.12 | -3.18% | 8,367,900 |
| 2026-09-23 | 9.58 | 9.61 | 9.40 | 9.42 | -2.28% | 3,860,100 |
| 2026-09-22 | 9.65 | 9.71 | 9.57 | 9.64 | +0.94% | 4,241,000 |
| 2026-09-21 | 9.44 | 9.56 | 9.40 | 9.55 | +2.14% | 4,677,470 |
| 2026-09-18 | 9.49 | 9.50 | 9.32 | 9.35 | -1.48% | 11,121,600 |
| 2026-09-17 | 9.68 | 9.68 | 9.47 | 9.49 | +0.11% | 4,318,047 |
| 2026-09-16 | 9.65 | 9.70 | 9.41 | 9.48 | -0.94% | 4,675,850 |
| 2026-09-15 | 9.70 | 9.73 | 9.55 | 9.57 | -2.05% | 4,847,185 |
| 2026-09-14 | 9.70 | 9.81 | 9.67 | 9.77 | +0.31% | 5,031,073 |
| 2026-09-11 | 9.75 | 9.79 | 9.62 | 9.74 | +0.83% | 6,250,352 |
| 2026-09-10 | 9.79 | 9.80 | 9.65 | 9.66 | -2.03% | 4,258,296 |
| 2026-09-09 | 9.95 | 10.03 | 9.85 | 9.86 | -0.90% | 5,535,012 |
| 2026-09-08 | 10.07 | 10.13 | 9.93 | 9.95 | -1.29% | 5,903,752 |
| 2026-09-04 | 10.01 | 10.14 | 9.98 | 10.08 | +0.30% | 3,595,863 |
| 2026-09-03 | 10.13 | 10.14 | 9.94 | 10.05 | +0.30% | 7,661,051 |
| 2026-09-02 | 9.91 | 10.07 | 9.91 | 10.02 | +1.31% | 4,672,034 |
| 2026-09-01 | 9.99 | 10.07 | 9.88 | 9.89 | -1.40% | 4,502,045 |
| 2026-08-31 | 10.05 | 10.11 | 9.97 | 10.03 | -0.50% | 4,301,102 |
| 2026-08-28 | 10.07 | 10.13 | 10.04 | 10.08 | +0.70% | 3,358,594 |
| 2026-08-27 | 10.05 | 10.17 | 9.99 | 10.01 | -0.69% | 3,830,633 |
| 2026-08-26 | 10.16 | 10.17 | 10.06 | 10.08 | -0.88% | 3,220,710 |
| 2026-08-25 | 10.25 | 10.26 | 10.16 | 10.17 | -0.78% | 3,418,458 |
| 2026-08-24 | 10.26 | 10.30 | 10.21 | 10.25 | +0.59% | 4,709,162 |
| 2026-08-21 | 10.23 | 10.30 | 10.15 | 10.19 | +0.30% | 4,624,700 |
| 2026-08-20 | 10.33 | 10.37 | 10.14 | 10.16 | -2.12% | 3,335,213 |
| 2026-08-19 | 10.29 | 10.46 | 10.28 | 10.38 | +1.76% | 4,048,911 |
| 2026-08-18 | 10.31 | 10.33 | 10.20 | 10.20 | -0.58% | 3,034,712 |
| 2026-08-17 | 10.32 | 10.36 | 10.23 | 10.26 | -0.97% | 2,726,379 |
| 2026-08-14 | 10.41 | 10.45 | 10.34 | 10.36 | +0.00% | 3,459,556 |
| 2026-08-13 | 10.30 | 10.38 | 10.24 | 10.36 | +1.27% | 3,893,705 |
| 2026-08-12 | 10.29 | 10.32 | 10.19 | 10.23 | -0.20% | 2,763,524 |
| 2026-08-11 | 10.09 | 10.34 | 10.04 | 10.25 | +1.38% | 4,895,352 |
| 2026-08-10 | 10.14 | 10.15 | 9.98 | 10.11 | -0.79% | 5,963,854 |
| 2026-08-07 | 10.00 | 10.27 | 9.95 | 10.19 | +2.52% | 4,840,646 |
| 2026-08-06 | 10.14 | 10.14 | 9.91 | 9.94 | -1.58% | 5,416,350 |
| 2026-08-05 | 10.27 | 10.28 | 10.06 | 10.10 | -1.46% | 7,058,742 |
| 2026-08-04 | 10.00 | 10.27 | 9.92 | 10.25 | +1.89% | 7,714,331 |
| 2026-08-03 | 9.94 | 10.14 | 9.92 | 10.06 | +1.82% | 7,336,605 |
| 2026-07-31 | 9.87 | 9.89 | 9.71 | 9.88 | +0.10% | 6,829,279 |
| 2026-07-30 | 9.98 | 10.01 | 9.59 | 9.87 | -1.20% | 8,077,783 |
| 2026-07-29 | 9.79 | 10.08 | 9.67 | 9.99 | +2.15% | 9,346,421 |
| 2026-07-28 | 9.34 | 9.86 | 9.34 | 9.78 | +5.96% | 12,474,660 |
| 2026-07-27 | 9.19 | 9.36 | 9.15 | 9.23 | +1.21% | 6,796,685 |
| 2026-07-24 | 9.00 | 9.18 | 8.99 | 9.12 | +1.56% | 4,090,852 |
| 2026-07-23 | 9.09 | 9.10 | 8.96 | 8.98 | -1.64% | 5,878,272 |
| 2026-07-22 | 9.18 | 9.22 | 9.08 | 9.13 | -0.22% | 4,574,106 |
| 2026-07-21 | 9.23 | 9.30 | 9.13 | 9.15 | -0.54% | 5,008,764 |
| 2026-07-20 | 9.29 | 9.31 | 9.10 | 9.20 | -1.29% | 8,617,034 |
| 2026-07-17 | 9.40 | 9.50 | 9.24 | 9.32 | -1.17% | 6,512,599 |
| 2026-07-16 | 9.25 | 9.46 | 9.24 | 9.43 | +2.17% | 5,528,493 |
| 2026-07-15 | 9.29 | 9.35 | 9.22 | 9.23 | +0.11% | 5,501,359 |
| 2026-07-14 | 9.14 | 9.30 | 9.10 | 9.22 | +1.65% | 6,449,465 |
| 2026-07-13 | 9.19 | 9.24 | 9.04 | 9.07 | -1.20% | 4,962,747 |
| 2026-07-10 | 9.28 | 9.30 | 9.16 | 9.18 | -0.33% | 3,975,287 |
| 2026-07-09 | 9.02 | 9.22 | 8.90 | 9.21 | +2.45% | 6,212,838 |
| 2026-07-08 | 9.15 | 9.21 | 8.98 | 8.99 | -2.49% | 6,466,728 |
| 2026-07-07 | 9.26 | 9.33 | 9.16 | 9.22 | -0.11% | 4,222,882 |
| 2026-07-06 | 9.09 | 9.26 | 9.09 | 9.23 | +1.54% | 5,739,721 |
| 2026-07-02 | 9.19 | 9.28 | 8.97 | 9.09 | -2.88% | 6,265,753 |
| 2026-07-01 | 9.38 | 9.50 | 9.29 | 9.36 | -0.32% | 7,026,499 |
| 2026-06-30 | 9.35 | 9.50 | 9.35 | 9.39 | -0.32% | 4,933,981 |
| 2026-06-29 | 9.41 | 9.44 | 9.27 | 9.42 | +0.43% | 6,117,349 |
| 2026-06-26 | 9.25 | 9.39 | 9.24 | 9.38 | +0.64% | 5,485,300 |
| 2026-06-25 | 9.22 | 9.38 | 9.17 | 9.32 | +0.87% | 6,595,200 |
| 2026-06-24 | 9.23 | 9.30 | 9.17 | 9.24 | +0.33% | 4,900,500 |
| 2026-06-23 | 9.15 | 9.28 | 9.12 | 9.21 | +0.77% | 4,233,300 |
| 2026-06-22 | 9.16 | 9.29 | 9.11 | 9.14 | -0.54% | 5,163,100 |
| 2026-06-18 | 9.31 | 9.35 | 9.16 | 9.19 | -0.11% | 8,655,032 |
| 2026-06-17 | 9.28 | 9.41 | 9.13 | 9.20 | -1.39% | 5,545,596 |
| 2026-06-16 | 9.20 | 9.37 | 9.20 | 9.33 | +1.52% | 4,662,762 |
| 2026-06-15 | 9.38 | 9.48 | 9.15 | 9.19 | -1.29% | 5,089,025 |
| 2026-06-12 | 9.28 | 9.35 | 9.25 | 9.31 | +0.76% | 3,266,363 |
| 2026-06-11 | 9.25 | 9.29 | 9.11 | 9.24 | +0.87% | 3,323,528 |
| 2026-06-10 | 9.33 | 9.35 | 9.16 | 9.16 | -1.93% | 4,825,479 |
| 2026-06-09 | 9.12 | 9.35 | 9.12 | 9.34 | +3.32% | 5,448,349 |
| 2026-06-08 | 9.20 | 9.23 | 9.00 | 9.04 | -0.99% | 3,796,137 |
| 2026-06-05 | 9.16 | 9.21 | 9.08 | 9.13 | -0.44% | 3,619,227 |
| 2026-06-04 | 9.11 | 9.21 | 9.09 | 9.17 | +1.66% | 5,290,571 |
| 2026-06-03 | 9.20 | 9.22 | 8.97 | 9.02 | -2.49% | 5,034,796 |
| 2026-06-02 | 9.10 | 9.32 | 9.10 | 9.25 | +1.65% | 5,715,989 |
| 2026-06-01 | 9.15 | 9.26 | 9.09 | 9.10 | -2.36% | 5,958,343 |
| 2026-05-29 | 9.28 | 9.40 | 9.24 | 9.32 | +0.65% | 5,788,029 |
| 2026-05-28 | 9.23 | 9.35 | 9.20 | 9.26 | -0.54% | 3,353,600 |
| 2026-05-27 | 9.31 | 9.40 | 9.27 | 9.31 | +0.43% | 4,195,711 |
| 2026-05-26 | 9.28 | 9.33 | 9.22 | 9.27 | +0.11% | 4,795,023 |
| 2026-05-22 | 9.28 | 9.32 | 9.20 | 9.26 | +0.00% | 3,506,575 |
| 2026-05-21 | 9.20 | 9.29 | 9.11 | 9.26 | -0.11% | 4,090,225 |
| 2026-05-20 | 9.14 | 9.30 | 9.09 | 9.27 | +3.00% | 5,726,134 |
| 2026-05-19 | 9.06 | 9.10 | 8.93 | 9.00 | -1.42% | 5,839,901 |
| 2026-05-18 | 9.17 | 9.27 | 9.12 | 9.13 | +0.00% | 5,576,453 |
| 2026-05-15 | 9.25 | 9.28 | 9.08 | 9.13 | -1.83% | 5,946,777 |
| 2026-05-14 | 9.35 | 9.49 | 9.30 | 9.30 | +0.54% | 7,038,832 |
| 2026-05-13 | 9.60 | 9.64 | 9.24 | 9.25 | -4.24% | 6,190,931 |
| 2026-05-12 | 9.70 | 9.77 | 9.60 | 9.66 | -0.41% | 4,622,521 |
| 2026-05-11 | 9.82 | 9.87 | 9.67 | 9.70 | -1.42% | 5,522,099 |
| 2026-05-08 | 9.84 | 9.87 | 9.75 | 9.84 | +0.51% | 3,594,631 |
| 2026-05-07 | 9.85 | 9.90 | 9.76 | 9.79 | -0.51% | 4,381,869 |
| 2026-05-06 | 9.86 | 9.91 | 9.81 | 9.84 | +1.44% | 4,553,997 |
| 2026-05-05 | 9.67 | 9.78 | 9.60 | 9.70 | +0.62% | 3,788,855 |
| 2026-05-04 | 9.73 | 9.79 | 9.62 | 9.64 | -1.53% | 4,240,940 |
| 2026-05-01 | 9.78 | 9.82 | 9.72 | 9.79 | +0.10% | 5,658,186 |
| 2026-04-30 | 9.67 | 9.95 | 9.66 | 9.78 | +1.24% | 8,629,013 |
| 2026-04-29 | 9.90 | 10.01 | 9.62 | 9.66 | -1.93% | 7,958,362 |
| 2026-04-28 | 10.15 | 10.22 | 9.80 | 9.85 | -2.67% | 7,428,716 |
| 2026-04-27 | 10.16 | 10.25 | 10.11 | 10.12 | -0.10% | 5,345,766 |
| 2026-04-24 | 10.10 | 10.18 | 10.05 | 10.13 | +0.10% | 4,099,605 |
| 2026-04-23 | 10.18 | 10.22 | 10.05 | 10.12 | -0.59% | 3,956,636 |
| 2026-04-22 | 10.24 | 10.27 | 10.11 | 10.18 | +0.10% | 4,285,327 |
| 2026-04-21 | 10.10 | 10.24 | 10.10 | 10.17 | +0.69% | 4,872,507 |
| 2026-04-20 | 10.07 | 10.13 | 9.97 | 10.10 | -0.59% | 5,639,827 |
| 2026-04-17 | 10.11 | 10.21 | 10.04 | 10.16 | +2.01% | 6,910,848 |
| 2026-04-16 | 10.21 | 10.21 | 9.95 | 9.96 | -2.16% | 6,271,280 |
| 2026-04-15 | 10.14 | 10.18 | 10.05 | 10.18 | +0.59% | 5,627,221 |
| 2026-04-14 | 10.14 | 10.20 | 10.02 | 10.12 | +0.30% | 5,727,925 |
| 2026-04-13 | 9.84 | 10.09 | 9.80 | 10.09 | +1.51% | 5,724,524 |
| 2026-04-10 | 9.90 | 9.94 | 9.85 | 9.94 | +0.30% | 4,308,599 |
| 2026-04-09 | 9.76 | 10.01 | 9.76 | 9.91 | +1.23% | 6,075,100 |
| 2026-04-08 | 9.81 | 9.85 | 9.64 | 9.79 | +3.05% | 8,411,800 |
| 2026-04-07 | 9.62 | 9.67 | 9.42 | 9.50 | -1.45% | 8,320,505 |
| 2026-04-06 | 9.38 | 9.66 | 9.37 | 9.64 | +0.10% | 8,663,238 |
| 2026-04-02 | 9.33 | 9.64 | 9.26 | 9.63 | +1.69% | 8,459,400 |
| 2026-04-01 | 9.52 | 9.55 | 9.41 | 9.47 | -0.11% | 8,026,200 |
| 2026-03-31 | 9.29 | 9.51 | 9.27 | 9.48 | +3.16% | 8,209,800 |
| 2026-03-30 | 9.19 | 9.30 | 9.14 | 9.19 | +0.55% | 7,557,100 |
| 2026-03-27 | 9.23 | 9.33 | 9.11 | 9.14 | -1.83% | 9,048,500 |
| 2026-03-26 | 9.12 | 9.33 | 9.11 | 9.31 | +0.76% | 10,208,700 |
| 2026-03-25 | 9.25 | 9.42 | 9.17 | 9.24 | +1.09% | 11,418,300 |
| 2026-03-24 | 8.94 | 9.19 | 8.91 | 9.14 | +0.88% | 12,080,200 |
| 2026-03-23 | 8.77 | 9.14 | 8.65 | 9.06 | +3.31% | 19,969,500 |
| 2026-03-20 | 9.02 | 9.05 | 8.43 | 8.77 | -2.88% | 121,899,500 |
| 2026-03-19 | 9.05 | 9.18 | 8.97 | 9.03 | -0.33% | 16,094,300 |
| 2026-03-18 | 9.29 | 9.34 | 9.05 | 9.06 | -3.21% | 10,765,400 |
| 2026-03-17 | 9.48 | 9.61 | 9.34 | 9.36 | -0.32% | 9,354,500 |
| 2026-03-16 | 9.62 | 9.68 | 9.36 | 9.39 | -0.63% | 8,513,900 |
| 2026-03-13 | 9.71 | 9.77 | 9.44 | 9.45 | -1.56% | 8,773,200 |
| 2026-03-12 | 9.79 | 9.82 | 9.58 | 9.60 | -2.74% | 11,484,200 |
| 2026-03-11 | 9.91 | 9.99 | 9.81 | 9.87 | -0.60% | 9,883,500 |
| 2026-03-10 | 9.85 | 10.04 | 9.74 | 9.93 | +0.91% | 15,362,300 |
| 2026-03-09 | 9.67 | 9.91 | 9.59 | 9.84 | +1.97% | 16,755,000 |
| 2026-03-06 | 9.68 | 9.71 | 9.41 | 9.65 | -1.33% | 7,700,800 |
| 2026-03-05 | 9.70 | 9.92 | 9.65 | 9.78 | +0.20% | 12,421,000 |
| 2026-03-04 | 10.03 | 10.10 | 9.73 | 9.76 | -1.91% | 12,655,300 |
| 2026-03-03 | 9.90 | 10.09 | 9.81 | 9.95 | -1.39% | 9,254,600 |
| 2026-03-02 | 9.90 | 10.18 | 9.75 | 10.09 | +0.40% | 11,614,000 |
| 2026-02-27 | 10.35 | 10.35 | 10.03 | 10.05 | -3.37% | 12,748,300 |
| 2026-02-26 | 10.27 | 10.42 | 10.22 | 10.40 | +1.76% | 7,822,600 |
| 2026-02-25 | 10.15 | 10.24 | 10.00 | 10.22 | +0.69% | 7,141,200 |
| 2026-02-24 | 10.02 | 10.16 | 9.86 | 10.15 | +1.40% | 10,429,000 |
| 2026-02-23 | 10.45 | 10.53 | 10.00 | 10.01 | -4.21% | 10,618,100 |
| 2026-02-20 | 10.58 | 10.61 | 10.45 | 10.45 | -1.23% | 7,164,600 |
| 2026-02-19 | 10.60 | 10.64 | 10.45 | 10.58 | -0.38% | 7,953,900 |
| 2026-02-18 | 10.62 | 10.76 | 10.55 | 10.62 | +0.19% | 6,966,700 |
| 2026-02-17 | 10.59 | 10.64 | 10.40 | 10.60 | +0.28% | 6,724,700 |
| 2026-02-13 | 10.60 | 10.72 | 10.44 | 10.57 | +0.00% | 5,761,600 |
| 2026-02-12 | 10.75 | 10.85 | 10.43 | 10.57 | -1.21% | 9,427,000 |
| 2026-02-11 | 10.70 | 10.80 | 10.66 | 10.70 | +0.28% | 6,775,100 |
| 2026-02-10 | 10.72 | 10.76 | 10.63 | 10.67 | +0.19% | 8,788,000 |
| 2026-02-09 | 10.67 | 10.78 | 10.53 | 10.65 | -0.75% | 8,541,000 |
| 2026-02-06 | 10.79 | 10.87 | 10.66 | 10.73 | -0.09% | 8,288,500 |
| 2026-02-05 | 10.70 | 10.84 | 10.64 | 10.74 | -0.37% | 10,610,600 |
| 2026-02-04 | 10.96 | 11.03 | 10.59 | 10.78 | -1.55% | 13,977,300 |
| 2026-02-03 | 11.24 | 11.56 | 10.91 | 10.95 | +1.39% | 19,065,900 |
| 2026-02-02 | 10.90 | 10.92 | 10.67 | 10.80 | -1.28% | 18,816,900 |
| 2026-01-30 | 11.78 | 11.82 | 10.73 | 10.94 | -8.22% | 26,307,600 |
| 2026-01-29 | 11.99 | 12.06 | 11.81 | 11.92 | +0.17% | 8,784,000 |
| 2026-01-28 | 12.08 | 12.15 | 11.89 | 11.90 | -1.33% | 7,423,200 |
| 2026-01-27 | 11.97 | 12.06 | 11.94 | 12.06 | +0.58% | 6,345,200 |
| 2026-01-26 | 11.77 | 12.00 | 11.69 | 11.99 | +1.78% | 7,861,500 |
| 2026-01-23 | 11.90 | 11.91 | 11.64 | 11.78 | -1.17% | 6,705,300 |
| 2026-01-22 | 11.75 | 12.04 | 11.73 | 11.92 | +1.45% | 8,128,600 |
| 2026-01-21 | 11.59 | 11.77 | 11.53 | 11.75 | +1.56% | 8,684,700 |
| 2026-01-20 | 11.66 | 11.66 | 11.48 | 11.57 | -1.62% | 9,617,400 |
| 2026-01-16 | 11.35 | 11.81 | 11.34 | 11.76 | +3.61% | 12,190,700 |
| 2026-01-15 | 11.19 | 11.41 | 11.10 | 11.35 | +1.34% | 12,200,100 |
| 2026-01-14 | 11.20 | 11.25 | 11.05 | 11.20 | +0.00% | 8,259,400 |
| 2026-01-13 | 11.40 | 11.43 | 11.15 | 11.20 | -1.75% | 5,786,200 |
| 2026-01-12 | 11.49 | 11.51 | 11.36 | 11.40 | -1.47% | 7,284,300 |
| 2026-01-09 | 11.52 | 11.70 | 11.51 | 11.57 | +1.58% | 11,366,400 |
| 2026-01-08 | 11.18 | 11.51 | 11.14 | 11.39 | +2.15% | 8,614,400 |
| 2026-01-07 | 11.15 | 11.17 | 11.05 | 11.15 | +0.00% | 7,340,200 |
| 2026-01-06 | 11.15 | 11.19 | 10.97 | 11.15 | +0.00% | 12,912,800 |
| 2026-01-05 | 10.94 | 11.18 | 10.88 | 11.15 | +1.55% | 11,939,300 |
| 2026-01-02 | 10.91 | 11.07 | 10.83 | 10.98 | +0.73% | 6,578,200 |
| 2025-12-31 | 10.88 | 10.96 | 10.82 | 10.90 | -1.54% | 8,299,500 |
| 2025-12-30 | 11.06 | 11.11 | 11.05 | 11.07 | +0.00% | 4,550,800 |
| 2025-12-29 | 11.16 | 11.19 | 11.03 | 11.07 | -0.81% | 8,943,800 |
| 2025-12-26 | 11.16 | 11.22 | 11.11 | 11.16 | +0.00% | 3,288,100 |
| 2025-12-24 | 11.09 | 11.17 | 11.08 | 11.16 | +1.00% | 7,659,100 |
| 2025-12-23 | 11.15 | 11.19 | 11.03 | 11.05 | -0.81% | 5,115,900 |
| 2025-12-22 | 11.18 | 11.21 | 11.10 | 11.14 | -0.27% | 4,173,600 |
| 2025-12-19 | 11.23 | 11.29 | 11.17 | 11.17 | -0.53% | 9,517,300 |
| 2025-12-18 | 11.15 | 11.33 | 11.15 | 11.23 | +0.72% | 4,502,900 |
| 2025-12-17 | 11.06 | 11.28 | 11.06 | 11.15 | +1.00% | 4,958,300 |
| 2025-12-16 | 11.20 | 11.21 | 11.02 | 11.04 | -1.34% | 4,728,400 |
| 2025-12-15 | 11.17 | 11.23 | 11.14 | 11.19 | +0.72% | 4,553,700 |
| 2025-12-12 | 11.20 | 11.24 | 11.08 | 11.11 | -0.27% | 5,615,500 |
| 2025-12-11 | 11.22 | 11.32 | 11.11 | 11.14 | -0.62% | 6,140,200 |
| 2025-12-10 | 11.05 | 11.23 | 11.03 | 11.21 | +1.72% | 5,102,500 |
| 2025-12-09 | 11.05 | 11.18 | 10.98 | 11.02 | -0.45% | 8,223,700 |
| 2025-12-08 | 11.33 | 11.33 | 11.05 | 11.07 | -2.38% | 5,744,300 |
| 2025-12-05 | 11.35 | 11.45 | 11.31 | 11.34 | -0.18% | 3,803,800 |
| 2025-12-04 | 11.45 | 11.48 | 11.28 | 11.36 | -0.53% | 3,341,200 |
| 2025-12-03 | 11.34 | 11.45 | 11.33 | 11.42 | +0.79% | 5,103,400 |
| 2025-12-02 | 11.45 | 11.46 | 11.26 | 11.33 | -1.05% | 5,918,800 |
| 2025-12-01 | 11.44 | 11.52 | 11.39 | 11.45 | -0.35% | 4,310,100 |
| 2025-11-28 | 11.54 | 11.58 | 11.47 | 11.49 | -0.26% | 2,373,500 |
| 2025-11-26 | 11.40 | 11.61 | 11.36 | 11.52 | +1.14% | 5,101,700 |
| 2025-11-25 | 11.08 | 11.42 | 11.08 | 11.39 | +3.36% | 5,080,700 |
| 2025-11-24 | 11.07 | 11.09 | 10.98 | 11.02 | -0.09% | 5,544,500 |
| 2025-11-21 | 10.83 | 11.06 | 10.81 | 11.03 | +2.22% | 6,849,100 |
| 2025-11-20 | 10.90 | 10.97 | 10.78 | 10.79 | -0.46% | 6,516,700 |
| 2025-11-19 | 10.90 | 10.91 | 10.77 | 10.84 | -0.28% | 4,587,200 |
| 2025-11-18 | 10.82 | 10.89 | 10.72 | 10.87 | +0.09% | 7,102,400 |
| 2025-11-17 | 11.12 | 11.15 | 10.85 | 10.86 | -2.34% | 5,315,500 |
| 2025-11-14 | 11.15 | 11.16 | 11.04 | 11.12 | -0.27% | 4,119,500 |
| 2025-11-13 | 11.22 | 11.31 | 11.14 | 11.15 | -0.80% | 3,895,300 |
| 2025-11-12 | 11.15 | 11.28 | 11.13 | 11.24 | +0.90% | 6,713,300 |
| 2025-11-11 | 11.10 | 11.19 | 11.09 | 11.14 | +0.81% | 5,445,100 |
| 2025-11-10 | 11.03 | 11.08 | 10.96 | 11.05 | +0.18% | 5,538,800 |
| 2025-11-07 | 10.90 | 11.03 | 10.82 | 11.03 | +0.64% | 8,326,600 |
| 2025-11-06 | 11.14 | 11.18 | 10.95 | 10.96 | -1.35% | 5,837,100 |
| 2025-11-05 | 10.98 | 11.12 | 10.95 | 11.11 | +1.09% | 6,696,100 |
| 2025-11-04 | 11.06 | 11.06 | 10.90 | 10.99 | -0.72% | 10,820,000 |
| 2025-11-03 | 10.97 | 11.09 | 10.85 | 11.07 | +0.91% | 9,078,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.08%). Worst month: Sep (-7.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Rithm Capital Corp.'s (RITM) latest close?
9.31 on 2026-10-30, from the Closelook data lake's daily price record.
What is RITM's 52-week high and low?
12.15 high and 8.31 low over the trailing 52 weeks, as of 2026-10-30.
What is Rithm Capital Corp.'s strongest and weakest month historically?
Historically, RITM's strongest calendar month has been Jul (average +7.08%) and its weakest Sep (average -7.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on RITM?
Recovery attempt under the 200-day: Trades +0.4% vs the 50-day and -3.2% vs the 200-day average, 21.3% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is RITM above its 50-day and 200-day moving averages?
Rithm Capital Corp. trades 0.4% above its 50-day and 3.2% below its 200-day moving average (5.7% above its 20-day). As of 2026-10-30.