Register for real-time alerts, custom portfolio, and market movers
RITM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.33 | -0.14 | -1.22% | 11.46 | 11.49 | 11.33 | 2,316,286 |
| May 17 2024 | 11.47 | 0.01 | 0.09% | 11.50 | 11.53 | 11.4436 | 2,635,254 |
| May 16 2024 | 11.46 | -0.10 | -0.87% | 11.55 | 11.56 | 11.42 | 2,202,244 |
| May 15 2024 | 11.56 | 0.16 | 1.40% | 11.46 | 11.60 | 11.45 | 3,304,892 |
| May 14 2024 | 11.40 | 0.09 | 0.80% | 11.40 | 11.44 | 11.375 | 2,884,283 |
| May 13 2024 | 11.31 | -0.07 | -0.62% | 11.40 | 11.43 | 11.285 | 1,890,992 |
| May 10 2024 | 11.38 | 0.06 | 0.53% | 11.35 | 11.40 | 11.32 | 2,550,355 |
| May 09 2024 | 11.32 | 0.10 | 0.89% | 11.30 | 11.355 | 11.24 | 2,284,814 |
| May 08 2024 | 11.22 | -0.09 | -0.80% | 11.25 | 11.27 | 11.21 | 2,383,504 |
| May 07 2024 | 11.31 | -0.01 | -0.09% | 11.37 | 11.40 | 11.25 | 2,754,747 |
| May 06 2024 | 11.32 | 0.00 | 0.00% | 11.40 | 11.4464 | 11.295 | 2,817,289 |
| May 03 2024 | 11.32 | 0.07 | 0.62% | 11.35 | 11.40 | 11.28 | 2,856,087 |
| May 02 2024 | 11.25 | 0.09 | 0.81% | 11.24 | 11.26 | 11.10 | 3,069,298 |
| May 01 2024 | 11.16 | 0.04 | 0.36% | 11.14 | 11.2895 | 11.0201 | 4,745,242 |
| Apr 30 2024 | 11.12 | -0.10 | -0.89% | 11.26 | 11.41 | 11.1025 | 7,229,440 |
| Apr 29 2024 | 11.22 | 0.01 | 0.09% | 11.23 | 11.33 | 11.18 | 4,366,683 |
| Apr 26 2024 | 11.21 | 0.09 | 0.81% | 11.17 | 11.315 | 11.13 | 3,585,777 |
| Apr 25 2024 | 11.12 | -0.01 | -0.09% | 11.02 | 11.17 | 10.98 | 2,580,585 |
| Apr 24 2024 | 11.13 | 0.05 | 0.45% | 11.09 | 11.16 | 10.995 | 2,186,071 |
| Apr 23 2024 | 11.08 | 0.14 | 1.28% | 10.94 | 11.11 | 10.89 | 2,565,212 |
| Apr 22 2024 | 10.94 | 0.12 | 1.11% | 10.85 | 10.98 | 10.8207 | 2,160,091 |
| Apr 19 2024 | 10.82 | 0.17 | 1.60% | 10.65 | 10.85 | 10.60 | 2,226,301 |
| Apr 18 2024 | 10.65 | 0.13 | 1.24% | 10.59 | 10.71 | 10.55 | 1,517,439 |
| Apr 17 2024 | 10.52 | -0.02 | -0.19% | 10.62 | 10.67 | 10.50 | 1,813,006 |
| Apr 16 2024 | 10.54 | -0.01 | -0.09% | 10.52 | 10.58 | 10.38 | 2,684,916 |
| Apr 15 2024 | 10.55 | -0.05 | -0.47% | 10.68 | 10.71 | 10.51 | 2,725,149 |
| Apr 12 2024 | 10.60 | -0.16 | -1.49% | 10.72 | 10.7501 | 10.58 | 2,502,447 |
| Apr 11 2024 | 10.76 | 0.06 | 0.56% | 10.75 | 10.785 | 10.655 | 2,951,479 |
| Apr 10 2024 | 10.70 | -0.30 | -2.73% | 10.88 | 10.88 | 10.62 | 3,224,699 |
| Apr 09 2024 | 11.00 | 0.01 | 0.09% | 11.00 | 11.04 | 10.90 | 2,187,344 |
| Apr 08 2024 | 10.99 | 0.13 | 1.20% | 10.89 | 11.015 | 10.87 | 1,866,917 |
| Apr 05 2024 | 10.86 | 0.09 | 0.84% | 10.76 | 10.895 | 10.74 | 2,695,790 |
| Apr 04 2024 | 10.77 | -0.08 | -0.74% | 10.94 | 11.03 | 10.77 | 2,281,522 |
| Apr 03 2024 | 10.85 | 0.04 | 0.37% | 10.80 | 10.965 | 10.76 | 2,676,148 |
| Apr 02 2024 | 10.81 | -0.12 | -1.10% | 10.90 | 10.94 | 10.81 | 2,215,678 |
| Apr 01 2024 | 10.93 | -0.23 | -2.06% | 11.10 | 11.11 | 10.91 | 3,843,840 |
| Mar 28 2024 | 11.16 | -0.16 | -1.41% | 11.09 | 11.18 | 11.08 | 2,812,140 |
| Mar 27 2024 | 11.32 | 0.23 | 2.07% | 11.15 | 11.33 | 11.125 | 2,977,525 |
| Mar 26 2024 | 11.09 | -0.09 | -0.81% | 11.22 | 11.2303 | 11.07 | 2,733,132 |
| Mar 25 2024 | 11.18 | 0.05 | 0.45% | 11.16 | 11.2499 | 11.15 | 2,167,889 |
| Mar 22 2024 | 11.13 | -0.14 | -1.24% | 11.29 | 11.29 | 11.11 | 2,255,112 |
| Mar 21 2024 | 11.27 | 0.11 | 0.99% | 11.18 | 11.31 | 11.16 | 2,781,925 |
| Mar 20 2024 | 11.16 | 0.21 | 1.92% | 10.92 | 11.20 | 10.88 | 2,193,252 |
| Mar 19 2024 | 10.95 | 0.08 | 0.74% | 10.86 | 10.985 | 10.85 | 2,525,889 |
| Mar 18 2024 | 10.87 | -0.05 | -0.46% | 10.95 | 10.96 | 10.855 | 2,155,954 |
| Mar 15 2024 | 10.92 | 0.06 | 0.55% | 10.82 | 10.96 | 10.76 | 4,146,546 |
| Mar 14 2024 | 10.86 | -0.29 | -2.60% | 11.11 | 11.15 | 10.84 | 4,159,276 |
| Mar 13 2024 | 11.15 | 0.03 | 0.27% | 11.10 | 11.17 | 11.095 | 2,161,360 |
| Mar 12 2024 | 11.12 | 0.19 | 1.74% | 10.94 | 11.12 | 10.90 | 2,977,535 |
| Mar 11 2024 | 10.93 | 0.01 | 0.09% | 10.91 | 11.00 | 10.87 | 2,029,995 |
| Mar 08 2024 | 10.92 | -0.06 | -0.55% | 11.02 | 11.125 | 10.87 | 2,446,839 |
| Mar 07 2024 | 10.98 | 0.09 | 0.83% | 10.93 | 11.04 | 10.925 | 2,478,671 |
| Mar 06 2024 | 10.89 | 0.04 | 0.37% | 10.91 | 10.94 | 10.85 | 2,906,209 |
| Mar 05 2024 | 10.85 | 0.05 | 0.46% | 10.77 | 10.91 | 10.75 | 2,681,597 |
| Mar 04 2024 | 10.80 | -0.18 | -1.64% | 10.97 | 10.98 | 10.80 | 3,225,008 |
| Mar 01 2024 | 10.98 | 0.14 | 1.29% | 10.88 | 10.99 | 10.815 | 5,045,407 |
| Feb 29 2024 | 10.84 | 0.21 | 1.98% | 10.71 | 10.85 | 10.68 | 3,125,973 |
| Feb 28 2024 | 10.63 | -0.01 | -0.09% | 10.62 | 10.66 | 10.58 | 2,007,322 |
| Feb 27 2024 | 10.64 | -0.07 | -0.65% | 10.78 | 10.78 | 10.605 | 2,835,766 |
| Feb 26 2024 | 10.71 | 0.01 | 0.09% | 10.70 | 10.8371 | 10.6316 | 4,621,888 |
| Feb 23 2024 | 10.70 | 0.13 | 1.23% | 10.60 | 10.74 | 10.5203 | 3,933,424 |
| Feb 22 2024 | 10.57 | -0.03 | -0.28% | 10.60 | 10.70 | 10.55 | 3,176,711 |
| Feb 21 2024 | 10.60 | 0.08 | 0.76% | 10.50 | 10.67 | 10.47 | 3,422,900 |
