RITM Stock Prices

Data as of Oct 28, 2026

Last

9.27

Change

-0.12

Open

9.41

Previous

9.39

High

9.42

Low

9.16

Bid

-

Ask

-

Volume

5,531,767

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.269

Hist Vol

0.248

Opt Volume

1,241

Open Int

152,029

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.41	9.42	9.16	9.27	-0.12	5,531,767	1,241	0.269	0.248
Oct 27, 2026	9.27	9.43	9.23	9.39	+0.17	8,248,508	918	0.262	0.248
Oct 26, 2026	9.30	9.44	9.15	9.22	-0.17	7,907,088	974	0.269	0.247
Oct 23, 2026	9.13	9.44	8.99	9.39	+0.71	15,780,622	5,848	0.262	0.247
Oct 22, 2026	8.53	8.79	8.51	8.68	+0.13	10,001,058	3,483	0.289	0.233
Oct 21, 2026	8.77	8.78	8.52	8.55	-0.09	5,535,510	1,761	0.323	0.233
Oct 20, 2026	8.46	8.72	8.43	8.64	+0.20	6,059,868	1,205	0.308	0.233
Oct 19, 2026	8.64	8.75	8.39	8.44	-0.22	6,644,310	4,640	0.316	0.232
Oct 16, 2026	8.76	8.83	8.62	8.66	-0.05	6,256,700	2,631	0.318	0.231
Oct 15, 2026	8.50	8.74	8.48	8.71	+0.36	5,903,589	8,577	0.324	0.231
Oct 14, 2026	8.42	8.46	8.31	8.35	-0.15	6,039,505	6,198	0.315	0.227
Oct 13, 2026	8.65	8.72	8.37	8.50	-0.02	8,339,189	2,995	0.305	0.227
Oct 12, 2026	8.63	8.67	8.50	8.52	-0.12	5,384,675	1,447	0.255	0.227
Oct 9, 2026	8.64	8.65	8.54	8.64	+0.02	5,005,086	3,256	0.302	0.227
Oct 8, 2026	8.48	8.65	8.40	8.62	+0.09	9,122,989	2,829	0.318	0.227
Oct 7, 2026	8.57	8.61	8.42	8.53	-0.13	7,945,004	7,064	0.283	0.227
Oct 6, 2026	8.82	8.84	8.62	8.66	-0.08	6,203,510	1,254	0.267	0.227
Oct 5, 2026	8.71	8.81	8.64	8.74	+0.03	6,899,218	1,914	0.272	0.228
Oct 2, 2026	8.90	8.99	8.67	8.71	+0.00	6,639,376	7,538	0.262	0.228
Oct 1, 2026	8.68	8.80	8.60	8.75	-0.18	10,783,255	11,335	0.267	0.228
Sep 30, 2026	9.20	9.21	8.91	8.93	-0.19	10,193,440	18,585	0.387	0.228
Sep 29, 2026	9.08	9.18	9.02	9.12	+0.04	7,808,910	1,390	0.284	0.227
Sep 28, 2026	9.07	9.17	8.95	9.08	-0.05	8,622,199	2,598	0.296	0.227
Sep 25, 2026	9.13	9.31	9.05	9.13	+0.01	8,023,326	1,599	0.325	0.227
Sep 24, 2026	9.43	9.44	9.10	9.12	-0.30	8,362,118	5,194	0.313	0.227
Sep 23, 2026	9.58	9.61	9.40	9.42	-0.22	3,851,684	1,694	0.350	0.225
Sep 22, 2026	9.65	9.71	9.57	9.64	+0.09	4,239,407	3,255	0.203	0.224
Sep 21, 2026	9.44	9.56	9.40	9.55	+0.20	4,671,681	2,928	0.205	0.225
Sep 18, 2026	9.49	9.50	9.32	9.35	-0.14	11,015,698	4,681	0.242	0.224
Sep 17, 2026	9.68	9.68	9.47	9.49	+0.01	4,312,686	1,201	0.291	0.224
Sep 16, 2026	9.65	9.70	9.41	9.48	-0.09	4,667,430	1,106	0.394	0.226
Sep 15, 2026	9.70	9.74	9.56	9.57	-0.20	4,835,842	1,489	0.253	0.228
Sep 14, 2026	9.70	9.82	9.67	9.77	+0.02	4,385,255	704	0.429	0.227
Sep 11, 2026	9.75	9.79	9.62	9.75	+0.09	3,346,639	2,404	0.518	0.227
Sep 10, 2026	9.79	9.80	9.65	9.66	-0.20	4,244,021	3,946	0.261	0.227
Sep 9, 2026	9.95	10.03	9.85	9.86	-0.09	4,343,841	424	0.237	0.226
Sep 8, 2026	10.07	10.14	9.93	9.95	+0.00	5,902,665	3,121	0.223	0.226
Sep 4, 2026	10.01	10.14	9.98	10.08	+0.03	3,493,214	400	0.251	0.226
Sep 3, 2026	10.13	10.14	9.94	10.05	+0.03	4,029,130	540	0.197	0.226
Sep 2, 2026	9.91	10.07	9.91	10.02	+0.13	4,664,070	1,038	0.284	0.227
Sep 1, 2026	9.99	10.07	9.88	9.89	-0.14	4,497,797	4,499	0.254	0.226
Aug 31, 2026	10.05	10.11	9.97	10.03	-0.05	4,284,604	775	0.250	0.226
Aug 28, 2026	10.07	10.13	10.04	10.08	+0.07	3,358,231	4,617	0.204	0.226
Aug 27, 2026	10.05	10.17	9.99	10.01	-0.07	3,827,359	6,158	0.239	0.226
Aug 26, 2026	10.16	10.17	10.06	10.08	-0.09	3,216,798	1,078	0.213	0.226
Aug 25, 2026	10.25	10.26	10.16	10.17	-0.08	3,417,290	1,312	0.228	0.226
Aug 24, 2026	10.26	10.30	10.21	10.25	+0.06	4,708,108	2,090	0.215	0.226
Aug 21, 2026	10.23	10.30	10.16	10.19	+0.03	4,623,177	2,099	0.208	0.228
Aug 20, 2026	10.33	10.37	10.14	10.16	-0.22	3,324,483	2,923	0.238	0.228
Aug 19, 2026	10.29	10.47	10.28	10.38	+0.18	4,046,140	2,670	0.283	0.227
Aug 18, 2026	10.31	10.33	10.20	10.20	-0.06	3,031,651	3,632	0.286	0.227
Aug 17, 2026	10.32	10.36	10.23	10.26	-0.10	2,721,904	786	0.533	0.227
Aug 14, 2026	10.41	10.45	10.34	10.36	+0.00	3,451,314	501	0.285	0.226
Aug 13, 2026	10.30	10.38	10.24	10.36	+0.13	3,889,867	497	0.393	0.226
Aug 12, 2026	10.29	10.32	10.19	10.23	-0.02	2,758,642	332	0.268	0.226
Aug 11, 2026	10.09	10.34	10.04	10.25	+0.14	4,866,086	15,593	0.267	0.226
Aug 10, 2026	10.14	10.15	9.98	10.11	-0.08	5,914,107	1,361	0.228	0.226
Aug 7, 2026	10.00	10.27	9.95	10.19	+0.25	4,770,813	4,734	0.220	0.226
Aug 6, 2026	10.14	10.15	9.91	9.94	-0.16	5,408,839	804	0.224	0.224
Aug 5, 2026	10.27	10.28	10.06	10.10	-0.15	6,902,471	1,163	0.281	0.224
Aug 4, 2026	10.00	10.27	9.92	10.25	+0.19	7,707,178	4,159	0.279	0.224
Aug 3, 2026	9.94	10.14	9.92	10.06	+0.18	7,329,628	4,201	0.240	0.223
Jul 31, 2026	9.87	9.90	9.72	9.88	+0.01	6,590,554	675	0.203	0.222
Jul 30, 2026	9.98	10.01	9.59	9.87	-0.12	8,055,535	1,488	0.312	0.223
Jul 29, 2026	9.79	10.08	9.67	9.99	+0.21	9,257,107	3,519	0.227	0.223
Jul 28, 2026	9.34	9.86	9.34	9.78	+0.55	12,370,092	10,010	0.237	0.222

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.