Rithm Capital Corp.
RITMNYSEReal Estate● Active
$9.02
$-0.11(-1.20%)
Market Cap$5.0B
P/E Ratio—
52W High$12.74
52W Low$8.43
Rithm Capital Corp.（RITM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ritm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.74
Sep 5, 2025
-29.0% from here
5-Year Low5Y
$6.86
Oct 3, 2022
+31.9% from low
IPO Priceadj.
$13.52
May 2, 2013
-33.1% since IPO
1 Year Ago
$11.23
Jun 9, 2025
-19.4% in 1Y
5 Years Ago
$11.21
Jun 8, 2021
-19.3% in 5Y
10 Years Ago
$13.86
Jun 8, 2016
-34.7% in 10Y
Historical Price Data · RITM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.20 | $9.23 | $9.00 | $9.05 | $9.05 | 2.7M | -1.68% |
| Jun 5, 2026 | $9.16 | $9.21 | $9.08 | $9.13 | $9.13 | 3.6M | -0.33% |
| Jun 4, 2026 | $9.11 | $9.21 | $9.09 | $9.17 | $9.17 | 5.3M | +0.66% |
| Jun 3, 2026 | $9.20 | $9.23 | $8.97 | $9.02 | $9.02 | 5.0M | -1.96% |
| Jun 2, 2026 | $9.10 | $9.32 | $9.10 | $9.25 | $9.25 | 5.7M | +1.65% |
| Jun 1, 2026 | $9.15 | $9.26 | $9.09 | $9.10 | $9.10 | 6.0M | -0.55% |
| May 29, 2026 | $9.28 | $9.40 | $9.24 | $9.32 | $9.32 | 5.8M | +0.43% |
| May 28, 2026 | $9.23 | $9.35 | $9.20 | $9.26 | $9.26 | 3.4M | +0.33% |
| May 27, 2026 | $9.31 | $9.40 | $9.27 | $9.31 | $9.31 | 4.2M | +0.00% |
| May 26, 2026 | $9.28 | $9.33 | $9.22 | $9.27 | $9.27 | 4.8M | -0.11% |
| May 22, 2026 | $9.28 | $9.32 | $9.20 | $9.26 | $9.26 | 3.5M | -0.22% |
| May 21, 2026 | $9.20 | $9.29 | $9.11 | $9.26 | $9.26 | 4.1M | +0.65% |
| May 20, 2026 | $9.14 | $9.30 | $9.09 | $9.27 | $9.27 | 5.7M | +1.42% |
| May 19, 2026 | $9.06 | $9.10 | $8.93 | $9.00 | $9.00 | 5.8M | -0.66% |
| May 18, 2026 | $9.17 | $9.27 | $9.12 | $9.13 | $9.13 | 5.6M | -0.44% |
| May 15, 2026 | $9.25 | $9.28 | $9.08 | $9.13 | $9.13 | 5.9M | -1.30% |
| May 14, 2026 | $9.35 | $9.49 | $9.30 | $9.30 | $9.30 | 7.0M | -0.53% |
| May 13, 2026 | $9.60 | $9.64 | $9.24 | $9.25 | $9.25 | 6.2M | -3.65% |
| May 12, 2026 | $9.70 | $9.77 | $9.60 | $9.66 | $9.66 | 4.6M | -0.41% |
| May 11, 2026 | $9.82 | $9.87 | $9.67 | $9.70 | $9.70 | 5.5M | -1.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RITM
Jan 1 → Dec 31 · 6 years2026-17.1%$10.91 → $9.04
-17.1%
2025+0.5%$10.85 → $10.90
+0.5%
2024+2.2%$10.60 → $10.83
+2.2%
2023+29.6%$8.24 → $10.68
+29.6%
2022-24.0%$10.75 → $8.17
-24.0%
2021-4.9%$11.26 → $10.71
-4.9%
Best Year2023 · +29.6%
Worst Year2022 · -24.0%
Positive Years3 / 6
Avg Annual Return-2.3%
6Y Total Return-19.7%
6Y CAGR~-3.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in RITM?
If you invested $1,000 in RITM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$653
Total Return-34.7%
CAGR~-4.2% / yr
Profit$-347
Based on Jun 8, 2016 · $13.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rithm Capital Corp.（RITM）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RITM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RITM 历史股价FMP 日线复权 OHLCV