Rithm Capital Corp NYSE:RITM Historical Prices

Below are the 2718 trading days of historical prices for RITM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2718	NYSE	RITM	Mon, Mar 4, 2024	10.97	10.98	10.80	10.80
2717	NYSE	RITM	Fri, Mar 1, 2024	10.88	10.99	10.82	10.98
2716	NYSE	RITM	Thu, Feb 29, 2024	10.71	10.85	10.68	10.84
2715	NYSE	RITM	Wed, Feb 28, 2024	10.62	10.66	10.58	10.63
2714	NYSE	RITM	Tue, Feb 27, 2024	10.78	10.78	10.61	10.64
2713	NYSE	RITM	Mon, Feb 26, 2024	10.70	10.84	10.63	10.71
2712	NYSE	RITM	Fri, Feb 23, 2024	10.60	10.74	10.52	10.70
2711	NYSE	RITM	Thu, Feb 22, 2024	10.60	10.70	10.55	10.57
2710	NYSE	RITM	Wed, Feb 21, 2024	10.50	10.67	10.47	10.60
2709	NYSE	RITM	Tue, Feb 20, 2024	10.50	10.62	10.43	10.52
2708	NYSE	RITM	Fri, Feb 16, 2024	10.54	10.69	10.50	10.58
2707	NYSE	RITM	Thu, Feb 15, 2024	10.36	10.71	10.36	10.65
2706	NYSE	RITM	Wed, Feb 14, 2024	10.26	10.35	10.19	10.32
2705	NYSE	RITM	Tue, Feb 13, 2024	10.19	10.23	10.06	10.16
2704	NYSE	RITM	Mon, Feb 12, 2024	10.22	10.45	10.16	10.40
2703	NYSE	RITM	Fri, Feb 9, 2024	10.12	10.22	10.08	10.21
2702	NYSE	RITM	Thu, Feb 8, 2024	10.21	10.29	10.11	10.12
2701	NYSE	RITM	Wed, Feb 7, 2024	10.68	10.68	9.97	10.18
2700	NYSE	RITM	Tue, Feb 6, 2024	10.55	10.66	10.48	10.58
2699	NYSE	RITM	Mon, Feb 5, 2024	10.43	10.61	10.34	10.56
2698	NYSE	RITM	Fri, Feb 2, 2024	10.58	10.61	10.49	10.56
2697	NYSE	RITM	Thu, Feb 1, 2024	10.76	10.76	10.49	10.67
2696	NYSE	RITM	Wed, Jan 31, 2024	10.89	10.91	10.68	10.70
2695	NYSE	RITM	Tue, Jan 30, 2024	11.00	11.05	10.89	10.93
2694	NYSE	RITM	Mon, Jan 29, 2024	10.99	11.04	10.92	11.00
2693	NYSE	RITM	Fri, Jan 26, 2024	11.07	11.13	10.97	10.99
2692	NYSE	RITM	Thu, Jan 25, 2024	11.04	11.09	10.97	11.02
2691	NYSE	RITM	Wed, Jan 24, 2024	10.98	11.08	10.95	10.97
2690	NYSE	RITM	Tue, Jan 23, 2024	10.90	10.94	10.86	10.92
2689	NYSE	RITM	Mon, Jan 22, 2024	10.86	10.97	10.86	10.90
2688	NYSE	RITM	Fri, Jan 19, 2024	10.72	10.84	10.60	10.83
2687	NYSE	RITM	Thu, Jan 18, 2024	10.65	10.73	10.55	10.67
2686	NYSE	RITM	Wed, Jan 17, 2024	10.54	10.68	10.51	10.59
2685	NYSE	RITM	Tue, Jan 16, 2024	10.60	10.65	10.52	10.63
2684	NYSE	RITM	Fri, Jan 12, 2024	10.61	10.73	10.56	10.66
2683	NYSE	RITM	Thu, Jan 11, 2024	10.49	10.59	10.38	10.58
2682	NYSE	RITM	Wed, Jan 10, 2024	10.52	10.57	10.48	10.57
2681	NYSE	RITM	Tue, Jan 9, 2024	10.54	10.58	10.51	10.52
2680	NYSE	RITM	Mon, Jan 8, 2024	10.41	10.64	10.40	10.64
2679	NYSE	RITM	Fri, Jan 5, 2024	10.23	10.42	10.21	10.40
2678	NYSE	RITM	Thu, Jan 4, 2024	10.34	10.40	10.25	10.25
2677	NYSE	RITM	Wed, Jan 3, 2024	10.53	10.53	10.21	10.34
2676	NYSE	RITM	Tue, Jan 2, 2024	10.60	10.67	10.55	10.60
2675	NYSE	RITM	Fri, Dec 29, 2023	10.81	10.83	10.64	10.68
2674	NYSE	RITM	Thu, Dec 28, 2023	10.80	10.85	10.79	10.83
2673	NYSE	RITM	Wed, Dec 27, 2023	11.11	11.13	11.04	10.82
2672	NYSE	RITM	Tue, Dec 26, 2023	11.04	11.14	11.02	11.11
2671	NYSE	RITM	Fri, Dec 22, 2023	11.04	11.14	11.00	11.03
2670	NYSE	RITM	Thu, Dec 21, 2023	11.04	11.06	10.91	11.01
2669	NYSE	RITM	Wed, Dec 20, 2023	11.02	11.15	10.93	10.96
2668	NYSE	RITM	Tue, Dec 19, 2023	10.92	11.10	10.91	11.08
2667	NYSE	RITM	Mon, Dec 18, 2023	10.92	10.93	10.84	10.87
2666	NYSE	RITM	Fri, Dec 15, 2023	10.94	10.94	10.79	10.87
2665	NYSE	RITM	Thu, Dec 14, 2023	10.86	11.07	10.84	10.94
2664	NYSE	RITM	Wed, Dec 13, 2023	10.54	10.78	10.48	10.75
2663	NYSE	RITM	Tue, Dec 12, 2023	10.43	10.58	10.38	10.53
2662	NYSE	RITM	Mon, Dec 11, 2023	10.50	10.52	10.42	10.42
2661	NYSE	RITM	Fri, Dec 8, 2023	10.46	10.59	10.45	10.50
2660	NYSE	RITM	Thu, Dec 7, 2023	10.44	10.51	10.37	10.51
2659	NYSE	RITM	Wed, Dec 6, 2023	10.53	10.59	10.33	10.41
2658	NYSE	RITM	Tue, Dec 5, 2023	10.48	10.52	10.42	10.46
2657	NYSE	RITM	Mon, Dec 4, 2023	10.51	10.58	10.47	10.52
2656	NYSE	RITM	Fri, Dec 1, 2023	10.36	10.57	10.34	10.56
2655	NYSE	RITM	Thu, Nov 30, 2023	10.30	10.41	10.29	10.38
2654	NYSE	RITM	Wed, Nov 29, 2023	10.22	10.33	10.22	10.30
2653	NYSE	RITM	Tue, Nov 28, 2023	10.12	10.20	10.09	10.15
2652	NYSE	RITM	Mon, Nov 27, 2023	10.14	10.16	10.09	10.14
2651	NYSE	RITM	Fri, Nov 24, 2023	10.17	10.23	10.14	10.18
2650	NYSE	RITM	Wed, Nov 22, 2023	10.15	10.20	10.08	10.19
2649	NYSE	RITM	Tue, Nov 21, 2023	10.07	10.14	10.07	10.11
2648	NYSE	RITM	Mon, Nov 20, 2023	10.08	10.14	10.02	10.11
2647	NYSE	RITM	Fri, Nov 17, 2023	9.99	10.09	9.98	10.07
2646	NYSE	RITM	Thu, Nov 16, 2023	10.10	10.15	9.94	9.96
2645	NYSE	RITM	Wed, Nov 15, 2023	10.06	10.15	10.04	10.12
2644	NYSE	RITM	Tue, Nov 14, 2023	9.92	10.09	9.92	10.08
2643	NYSE	RITM	Mon, Nov 13, 2023	9.73	9.81	9.68	9.72
2642	NYSE	RITM	Fri, Nov 10, 2023	9.78	9.81	9.72	9.78
2641	NYSE	RITM	Thu, Nov 9, 2023	9.90	9.93	9.68	9.69
2640	NYSE	RITM	Wed, Nov 8, 2023	9.85	9.91	9.79	9.86
2639	NYSE	RITM	Tue, Nov 7, 2023	9.81	9.89	9.74	9.85
2638	NYSE	RITM	Mon, Nov 6, 2023	9.90	9.90	9.76	9.80
2637	NYSE	RITM	Fri, Nov 3, 2023	9.87	9.96	9.87	9.89
2636	NYSE	RITM	Thu, Nov 2, 2023	9.64	9.75	9.62	9.73
2635	NYSE	RITM	Wed, Nov 1, 2023	9.35	9.53	9.28	9.52
2634	NYSE	RITM	Tue, Oct 31, 2023	9.27	9.37	9.20	9.33
2633	NYSE	RITM	Mon, Oct 30, 2023	9.20	9.30	9.13	9.20
2632	NYSE	RITM	Fri, Oct 27, 2023	9.46	9.50	9.08	9.14
2631	NYSE	RITM	Thu, Oct 26, 2023	9.07	9.41	9.06	9.19
2630	NYSE	RITM	Wed, Oct 25, 2023	8.96	9.09	8.89	8.95
2629	NYSE	RITM	Tue, Oct 24, 2023	9.05	9.10	8.95	9.03
2628	NYSE	RITM	Mon, Oct 23, 2023	8.95	9.07	8.87	9.02
2627	NYSE	RITM	Fri, Oct 20, 2023	9.05	9.17	9.00	9.01
2626	NYSE	RITM	Thu, Oct 19, 2023	9.20	9.30	9.06	9.08
2625	NYSE	RITM	Wed, Oct 18, 2023	9.35	9.38	9.21	9.26
2624	NYSE	RITM	Tue, Oct 17, 2023	9.33	9.48	9.33	9.44
2623	NYSE	RITM	Mon, Oct 16, 2023	9.27	9.43	9.21	9.40
2622	NYSE	RITM	Fri, Oct 13, 2023	9.36	9.41	9.18	9.19
2621	NYSE	RITM	Thu, Oct 12, 2023	9.41	9.44	9.27	9.33
2620	NYSE	RITM	Wed, Oct 11, 2023	9.36	9.47	9.36	9.46
2619	NYSE	RITM	Tue, Oct 10, 2023	9.30	9.42	9.29	9.33
2618	NYSE	RITM	Mon, Oct 9, 2023	9.10	9.34	9.10	9.29
2617	NYSE	RITM	Fri, Oct 6, 2023	9.03	9.26	9.03	9.16
2616	NYSE	RITM	Thu, Oct 5, 2023	9.02	9.16	8.97	9.12
2615	NYSE	RITM	Wed, Oct 4, 2023	9.01	9.08	8.87	9.02
2614	NYSE	RITM	Tue, Oct 3, 2023	9.19	9.24	8.91	9.01
2613	NYSE	RITM	Mon, Oct 2, 2023	9.34	9.38	9.20	9.29
2612	NYSE	RITM	Fri, Sep 29, 2023	9.30	9.40	9.28	9.29
2611	NYSE	RITM	Thu, Sep 28, 2023	9.17	9.31	8.99	9.26
2610	NYSE	RITM	Wed, Sep 27, 2023	9.46	9.54	9.38	9.22
2609	NYSE	RITM	Tue, Sep 26, 2023	9.61	9.62	9.35	9.39
2608	NYSE	RITM	Mon, Sep 25, 2023	9.66	9.68	9.60	9.63
2607	NYSE	RITM	Fri, Sep 22, 2023	9.63	9.74	9.58	9.66
2606	NYSE	RITM	Thu, Sep 21, 2023	9.89	9.89	9.59	9.60
2605	NYSE	RITM	Wed, Sep 20, 2023	10.08	10.09	9.92	9.93
2604	NYSE	RITM	Tue, Sep 19, 2023	10.01	10.10	10.00	10.02
2603	NYSE	RITM	Mon, Sep 18, 2023	10.10	10.10	10.00	10.03
2602	NYSE	RITM	Fri, Sep 15, 2023	10.06	10.13	10.04	10.07
2601	NYSE	RITM	Thu, Sep 14, 2023	10.03	10.15	9.98	10.13
2600	NYSE	RITM	Wed, Sep 13, 2023	10.06	10.12	9.94	9.95
2599	NYSE	RITM	Tue, Sep 12, 2023	10.15	10.23	10.06	10.07
2598	NYSE	RITM	Mon, Sep 11, 2023	10.18	10.21	10.14	10.17
2597	NYSE	RITM	Fri, Sep 8, 2023	10.13	10.21	10.11	10.13
2596	NYSE	RITM	Thu, Sep 7, 2023	10.13	10.24	10.12	10.15
2595	NYSE	RITM	Wed, Sep 6, 2023	10.21	10.26	10.17	10.22
2594	NYSE	RITM	Tue, Sep 5, 2023	10.33	10.34	10.21	10.26
2593	NYSE	RITM	Fri, Sep 1, 2023	10.33	10.45	10.30	10.40
2592	NYSE	RITM	Thu, Aug 31, 2023	10.29	10.35	10.27	10.31
2591	NYSE	RITM	Wed, Aug 30, 2023	10.30	10.35	10.26	10.27
2590	NYSE	RITM	Tue, Aug 29, 2023	10.13	10.29	10.11	10.28
2589	NYSE	RITM	Mon, Aug 28, 2023	9.91	10.19	9.91	10.17
2588	NYSE	RITM	Fri, Aug 25, 2023	9.82	9.94	9.75	9.89
2587	NYSE	RITM	Thu, Aug 24, 2023	9.69	9.83	9.68	9.80
2586	NYSE	RITM	Wed, Aug 23, 2023	9.58	9.73	9.57	9.72
2585	NYSE	RITM	Tue, Aug 22, 2023	9.65	9.72	9.56	9.57
2584	NYSE	RITM	Mon, Aug 21, 2023	9.60	9.63	9.49	9.62
2583	NYSE	RITM	Fri, Aug 18, 2023	9.50	9.66	9.44	9.60
2582	NYSE	RITM	Thu, Aug 17, 2023	9.74	9.81	9.59	9.59
2581	NYSE	RITM	Wed, Aug 16, 2023	9.80	9.89	9.74	9.74
2580	NYSE	RITM	Tue, Aug 15, 2023	9.95	9.95	9.82	9.84
2579	NYSE	RITM	Mon, Aug 14, 2023	10.10	10.10	9.98	9.99
2578	NYSE	RITM	Fri, Aug 11, 2023	10.14	10.17	10.11	10.12
2577	NYSE	RITM	Thu, Aug 10, 2023	10.28	10.34	10.12	10.14
2576	NYSE	RITM	Wed, Aug 9, 2023	10.25	10.34	10.23	10.27
2575	NYSE	RITM	Tue, Aug 8, 2023	10.15	10.30	10.06	10.29
2574	NYSE	RITM	Mon, Aug 7, 2023	10.20	10.29	10.18	10.29
2573	NYSE	RITM	Fri, Aug 4, 2023	10.11	10.22	10.07	10.16
2572	NYSE	RITM	Thu, Aug 3, 2023	10.15	10.21	9.95	10.02
2571	NYSE	RITM	Wed, Aug 2, 2023	10.20	10.29	10.09	10.21
2570	NYSE	RITM	Tue, Aug 1, 2023	10.00	10.09	9.98	10.06
2569	NYSE	RITM	Mon, Jul 31, 2023	10.18	10.25	10.04	10.08
2568	NYSE	RITM	Fri, Jul 28, 2023	10.17	10.20	10.05	10.17
2567	NYSE	RITM	Thu, Jul 27, 2023	10.21	10.29	10.02	10.06
2566	NYSE	RITM	Wed, Jul 26, 2023	10.11	10.29	10.11	10.19
2565	NYSE	RITM	Tue, Jul 25, 2023	10.22	10.33	10.11	10.12
2564	NYSE	RITM	Mon, Jul 24, 2023	9.75	10.33	9.73	10.26
2563	NYSE	RITM	Fri, Jul 21, 2023	9.84	9.86	9.72	9.73
2562	NYSE	RITM	Thu, Jul 20, 2023	9.83	9.84	9.71	9.75
2561	NYSE	RITM	Wed, Jul 19, 2023	9.69	9.85	9.69	9.84
2560	NYSE	RITM	Tue, Jul 18, 2023	9.54	9.67	9.52	9.65
2559	NYSE	RITM	Mon, Jul 17, 2023	9.45	9.52	9.41	9.51
2558	NYSE	RITM	Fri, Jul 14, 2023	9.52	9.53	9.40	9.47
2557	NYSE	RITM	Thu, Jul 13, 2023	9.40	9.53	9.39	9.52
2556	NYSE	RITM	Wed, Jul 12, 2023	9.44	9.44	9.34	9.40
2555	NYSE	RITM	Tue, Jul 11, 2023	9.33	9.40	9.32	9.34
2554	NYSE	RITM	Mon, Jul 10, 2023	9.17	9.32	9.17	9.31
2553	NYSE	RITM	Fri, Jul 7, 2023	9.07	9.33	9.07	9.26
2552	NYSE	RITM	Thu, Jul 6, 2023	9.12	9.12	8.91	9.08
2551	NYSE	RITM	Wed, Jul 5, 2023	9.25	9.28	9.19	9.22
2550	NYSE	RITM	Mon, Jul 3, 2023	9.30	9.37	9.27	9.32
2549	NYSE	RITM	Fri, Jun 30, 2023	9.35	9.41	9.29	9.35
2548	NYSE	RITM	Thu, Jun 29, 2023	9.50	9.57	9.46	9.32
2547	NYSE	RITM	Wed, Jun 28, 2023	9.40	9.50	9.34	9.49
2546	NYSE	RITM	Tue, Jun 27, 2023	9.25	9.41	9.20	9.40
2545	NYSE	RITM	Mon, Jun 26, 2023	9.12	9.30	9.06	9.24
2544	NYSE	RITM	Fri, Jun 23, 2023	9.20	9.20	9.07	9.10
2543	NYSE	RITM	Thu, Jun 22, 2023	9.30	9.30	9.20	9.24
2542	NYSE	RITM	Wed, Jun 21, 2023	9.21	9.33	9.17	9.33
2541	NYSE	RITM	Tue, Jun 20, 2023	9.28	9.29	9.15	9.23
2540	NYSE	RITM	Fri, Jun 16, 2023	9.40	9.43	9.26	9.30
2539	NYSE	RITM	Thu, Jun 15, 2023	9.11	9.38	9.11	9.35
2538	NYSE	RITM	Wed, Jun 14, 2023	9.24	9.29	9.04	9.15
2537	NYSE	RITM	Tue, Jun 13, 2023	9.09	9.22	9.07	9.19
2536	NYSE	RITM	Mon, Jun 12, 2023	8.95	9.06	8.93	9.04
2535	NYSE	RITM	Fri, Jun 9, 2023	8.92	8.97	8.87	8.91
2534	NYSE	RITM	Thu, Jun 8, 2023	8.88	8.96	8.81	8.92
2533	NYSE	RITM	Wed, Jun 7, 2023	8.84	8.92	8.80	8.89
2532	NYSE	RITM	Tue, Jun 6, 2023	8.52	8.82	8.52	8.76
2531	NYSE	RITM	Mon, Jun 5, 2023	8.62	8.65	8.44	8.60
2530	NYSE	RITM	Fri, Jun 2, 2023	8.40	8.64	8.38	8.60
2529	NYSE	RITM	Thu, Jun 1, 2023	8.17	8.29	8.12	8.28
2528	NYSE	RITM	Wed, May 31, 2023	8.20	8.24	8.10	8.14
2527	NYSE	RITM	Tue, May 30, 2023	8.22	8.33	8.18	8.27
2526	NYSE	RITM	Fri, May 26, 2023	7.96	8.21	7.90	8.17
2525	NYSE	RITM	Thu, May 25, 2023	8.01	8.03	7.80	7.93
2524	NYSE	RITM	Wed, May 24, 2023	8.12	8.12	8.00	8.04
2523	NYSE	RITM	Tue, May 23, 2023	8.18	8.36	8.18	8.19
2522	NYSE	RITM	Mon, May 22, 2023	8.23	8.26	8.12	8.21
2521	NYSE	RITM	Fri, May 19, 2023	8.26	8.32	8.17	8.22
2520	NYSE	RITM	Thu, May 18, 2023	8.09	8.25	8.08	8.24
2519	NYSE	RITM	Wed, May 17, 2023	7.97	8.14	7.94	8.12
2518	NYSE	RITM	Tue, May 16, 2023	8.07	8.07	7.88	7.89
2517	NYSE	RITM	Mon, May 15, 2023	7.99	8.11	7.98	8.03
2516	NYSE	RITM	Fri, May 12, 2023	7.96	7.98	7.86	7.93
2515	NYSE	RITM	Thu, May 11, 2023	7.83	7.92	7.80	7.91
2514	NYSE	RITM	Wed, May 10, 2023	8.02	8.05	7.80	7.90
2513	NYSE	RITM	Tue, May 9, 2023	7.92	8.01	7.89	7.93
2512	NYSE	RITM	Mon, May 8, 2023	7.98	8.00	7.89	7.95
2511	NYSE	RITM	Fri, May 5, 2023	7.80	7.92	7.77	7.88
2510	NYSE	RITM	Thu, May 4, 2023	7.84	7.89	7.59	7.64
2509	NYSE	RITM	Wed, May 3, 2023	7.81	7.90	7.71	7.71
2508	NYSE	RITM	Tue, May 2, 2023	8.00	8.01	7.61	7.80
2507	NYSE	RITM	Mon, May 1, 2023	8.13	8.20	8.00	8.03
2506	NYSE	RITM	Fri, Apr 28, 2023	8.08	8.23	8.08	8.16
2505	NYSE	RITM	Thu, Apr 27, 2023	7.93	8.07	7.91	8.06
2504	NYSE	RITM	Wed, Apr 26, 2023	7.87	8.04	7.83	7.87
2503	NYSE	RITM	Tue, Apr 25, 2023	7.98	7.99	7.85	7.87
2502	NYSE	RITM	Mon, Apr 24, 2023	8.03	8.06	7.92	8.05
2501	NYSE	RITM	Fri, Apr 21, 2023	8.05	8.07	7.95	8.04
2500	NYSE	RITM	Thu, Apr 20, 2023	7.97	8.10	7.97	8.06
2499	NYSE	RITM	Wed, Apr 19, 2023	7.95	8.11	7.91	8.07
2498	NYSE	RITM	Tue, Apr 18, 2023	8.07	8.10	7.94	7.99
2497	NYSE	RITM	Mon, Apr 17, 2023	7.84	8.13	7.81	8.07
2496	NYSE	RITM	Fri, Apr 14, 2023	7.97	8.03	7.80	7.89
2495	NYSE	RITM	Thu, Apr 13, 2023	7.90	7.95	7.76	7.93
2494	NYSE	RITM	Wed, Apr 12, 2023	7.99	8.01	7.85	7.88
2493	NYSE	RITM	Tue, Apr 11, 2023	7.88	7.96	7.80	7.92
2492	NYSE	RITM	Mon, Apr 10, 2023	7.81	7.89	7.66	7.80
2491	NYSE	RITM	Thu, Apr 6, 2023	7.85	7.88	7.79	7.80
2490	NYSE	RITM	Wed, Apr 5, 2023	7.84	7.91	7.79	7.84
2489	NYSE	RITM	Tue, Apr 4, 2023	7.98	8.01	7.82	7.89
2488	NYSE	RITM	Mon, Apr 3, 2023	8.00	8.03	7.91	7.94
2487	NYSE	RITM	Fri, Mar 31, 2023	7.87	8.01	7.85	8.00
2486	NYSE	RITM	Thu, Mar 30, 2023	7.86	7.92	7.78	7.84
2485	NYSE	RITM	Wed, Mar 29, 2023	8.06	8.10	7.95	7.75
2484	NYSE	RITM	Tue, Mar 28, 2023	7.85	7.99	7.82	7.95
2483	NYSE	RITM	Mon, Mar 27, 2023	7.88	7.92	7.79	7.88
2482	NYSE	RITM	Fri, Mar 24, 2023	7.56	7.73	7.40	7.71
2481	NYSE	RITM	Thu, Mar 23, 2023	7.81	7.92	7.55	7.58
2480	NYSE	RITM	Wed, Mar 22, 2023	8.02	8.03	7.75	7.75
2479	NYSE	RITM	Tue, Mar 21, 2023	7.93	8.12	7.93	8.03
2478	NYSE	RITM	Mon, Mar 20, 2023	7.82	7.91	7.73	7.76
2477	NYSE	RITM	Fri, Mar 17, 2023	7.98	7.99	7.70	7.72
2476	NYSE	RITM	Thu, Mar 16, 2023	7.95	8.08	7.78	8.02
2475	NYSE	RITM	Wed, Mar 15, 2023	8.11	8.13	7.83	8.00
2474	NYSE	RITM	Tue, Mar 14, 2023	8.25	8.51	8.21	8.32
2473	NYSE	RITM	Mon, Mar 13, 2023	8.05	8.15	7.83	8.02
2472	NYSE	RITM	Fri, Mar 10, 2023	8.52	8.55	8.19	8.21
2471	NYSE	RITM	Thu, Mar 9, 2023	8.86	8.93	8.53	8.54
2470	NYSE	RITM	Wed, Mar 8, 2023	8.92	8.95	8.77	8.87
2469	NYSE	RITM	Tue, Mar 7, 2023	9.06	9.09	8.89	8.92
2468	NYSE	RITM	Mon, Mar 6, 2023	9.10	9.18	9.05	9.08
2467	NYSE	RITM	Fri, Mar 3, 2023	9.03	9.10	9.03	9.06
2466	NYSE	RITM	Thu, Mar 2, 2023	8.97	9.00	8.92	8.97
2465	NYSE	RITM	Wed, Mar 1, 2023	9.09	9.14	8.98	9.04
2464	NYSE	RITM	Tue, Feb 28, 2023	9.20	9.22	9.10	9.10
2463	NYSE	RITM	Mon, Feb 27, 2023	9.22	9.26	9.12	9.15
2462	NYSE	RITM	Fri, Feb 24, 2023	9.18	9.23	9.08	9.16
2461	NYSE	RITM	Thu, Feb 23, 2023	9.30	9.37	9.16	9.25
2460	NYSE	RITM	Wed, Feb 22, 2023	9.15	9.31	9.15	9.23
2459	NYSE	RITM	Tue, Feb 21, 2023	9.43	9.45	9.10	9.16
2458	NYSE	RITM	Fri, Feb 17, 2023	9.52	9.54	9.42	9.52
2457	NYSE	RITM	Thu, Feb 16, 2023	9.50	9.62	9.44	9.53
2456	NYSE	RITM	Wed, Feb 15, 2023	9.49	9.60	9.43	9.58
2455	NYSE	RITM	Tue, Feb 14, 2023	9.52	9.63	9.45	9.56
2454	NYSE	RITM	Mon, Feb 13, 2023	9.45	9.58	9.44	9.58
2453	NYSE	RITM	Fri, Feb 10, 2023	9.40	9.54	9.35	9.48
2452	NYSE	RITM	Thu, Feb 9, 2023	9.64	9.74	9.37	9.44
2451	NYSE	RITM	Wed, Feb 8, 2023	9.44	9.58	9.41	9.53
2450	NYSE	RITM	Tue, Feb 7, 2023	9.13	9.28	9.09	9.25
2449	NYSE	RITM	Mon, Feb 6, 2023	9.41	9.41	9.13	9.20
2448	NYSE	RITM	Fri, Feb 3, 2023	9.45	9.52	9.36	9.46
2447	NYSE	RITM	Thu, Feb 2, 2023	9.57	9.68	9.54	9.58
2446	NYSE	RITM	Wed, Feb 1, 2023	9.37	9.59	9.34	9.50
2445	NYSE	RITM	Tue, Jan 31, 2023	9.30	9.41	9.27	9.41
2444	NYSE	RITM	Mon, Jan 30, 2023	9.27	9.36	9.22	9.28
2443	NYSE	RITM	Fri, Jan 27, 2023	9.38	9.43	9.29	9.33
2442	NYSE	RITM	Thu, Jan 26, 2023	9.25	9.32	9.19	9.31
2441	NYSE	RITM	Wed, Jan 25, 2023	9.16	9.26	9.14	9.21
2440	NYSE	RITM	Tue, Jan 24, 2023	9.17	9.28	9.09	9.23
2439	NYSE	RITM	Mon, Jan 23, 2023	9.08	9.20	9.07	9.17
2438	NYSE	RITM	Fri, Jan 20, 2023	8.88	9.07	8.82	9.03
2437	NYSE	RITM	Thu, Jan 19, 2023	8.80	8.89	8.76	8.88
2436	NYSE	RITM	Wed, Jan 18, 2023	8.89	8.99	8.84	8.87
2435	NYSE	RITM	Tue, Jan 17, 2023	8.89	8.96	8.82	8.84
2434	NYSE	RITM	Fri, Jan 13, 2023	8.79	8.90	8.76	8.86
2433	NYSE	RITM	Thu, Jan 12, 2023	8.85	8.94	8.74	8.85
2432	NYSE	RITM	Wed, Jan 11, 2023	8.69	8.87	8.69	8.78
2431	NYSE	RITM	Tue, Jan 10, 2023	8.55	8.65	8.50	8.63
2430	NYSE	RITM	Mon, Jan 9, 2023	8.60	8.66	8.56	8.56
2429	NYSE	RITM	Fri, Jan 6, 2023	8.47	8.57	8.41	8.54
2428	NYSE	RITM	Thu, Jan 5, 2023	8.38	8.46	8.35	8.42
2427	NYSE	RITM	Wed, Jan 4, 2023	8.35	8.50	8.35	8.44
2426	NYSE	RITM	Tue, Jan 3, 2023	8.24	8.42	8.20	8.28
2425	NYSE	RITM	Fri, Dec 30, 2022	8.17	8.21	8.08	8.17
2424	NYSE	RITM	Thu, Dec 29, 2022	8.12	8.29	8.04	8.27
2423	NYSE	RITM	Wed, Dec 28, 2022	8.58	8.61	8.25	8.00
2422	NYSE	RITM	Tue, Dec 27, 2022	8.53	8.60	8.46	8.59
2421	NYSE	RITM	Fri, Dec 23, 2022	8.52	8.56	8.47	8.52
2420	NYSE	RITM	Thu, Dec 22, 2022	8.50	8.56	8.31	8.49
2419	NYSE	RITM	Wed, Dec 21, 2022	8.52	8.64	8.50	8.57
2418	NYSE	RITM	Tue, Dec 20, 2022	8.50	8.55	8.36	8.40
2417	NYSE	RITM	Mon, Dec 19, 2022	8.27	8.62	8.23	8.62
2416	NYSE	RITM	Fri, Dec 16, 2022	8.53	8.70	7.81	8.06
2415	NYSE	RITM	Thu, Dec 15, 2022	8.80	8.83	8.66	8.68
2414	NYSE	RITM	Wed, Dec 14, 2022	9.01	9.05	8.86	8.94
2413	NYSE	RITM	Tue, Dec 13, 2022	9.10	9.31	9.01	9.01
2412	NYSE	RITM	Mon, Dec 12, 2022	8.86	8.95	8.80	8.93
2411	NYSE	RITM	Fri, Dec 9, 2022	8.92	9.01	8.85	8.89
2410	NYSE	RITM	Thu, Dec 8, 2022	9.00	9.09	8.89	8.93
2409	NYSE	RITM	Wed, Dec 7, 2022	8.79	9.06	8.75	8.95
2408	NYSE	RITM	Tue, Dec 6, 2022	8.79	8.88	8.67	8.86
2407	NYSE	RITM	Mon, Dec 5, 2022	8.98	8.99	8.76	8.79
2406	NYSE	RITM	Fri, Dec 2, 2022	8.96	9.07	8.85	9.02
2405	NYSE	RITM	Thu, Dec 1, 2022	9.04	9.27	9.03	9.06
2404	NYSE	RITM	Wed, Nov 30, 2022	8.90	9.05	8.76	9.05
2403	NYSE	RITM	Tue, Nov 29, 2022	8.84	8.92	8.78	8.90
2402	NYSE	RITM	Mon, Nov 28, 2022	8.94	8.97	8.80	8.82
2401	NYSE	RITM	Fri, Nov 25, 2022	8.88	9.02	8.82	9.01
2400	NYSE	RITM	Wed, Nov 23, 2022	8.78	8.88	8.72	8.87
2399	NYSE	RITM	Tue, Nov 22, 2022	8.75	8.86	8.73	8.79
2398	NYSE	RITM	Mon, Nov 21, 2022	8.64	8.75	8.62	8.71
2397	NYSE	RITM	Fri, Nov 18, 2022	8.79	8.93	8.64	8.70
2396	NYSE	RITM	Thu, Nov 17, 2022	8.59	8.70	8.50	8.69
2395	NYSE	RITM	Wed, Nov 16, 2022	8.95	8.95	8.70	8.73
2394	NYSE	RITM	Tue, Nov 15, 2022	9.03	9.14	8.89	8.99
2393	NYSE	RITM	Mon, Nov 14, 2022	9.00	9.05	8.85	8.85
2392	NYSE	RITM	Fri, Nov 11, 2022	8.94	9.15	8.85	9.04
2391	NYSE	RITM	Thu, Nov 10, 2022	8.67	8.88	8.67	8.85
2390	NYSE	RITM	Wed, Nov 9, 2022	8.51	8.63	8.40	8.45
2389	NYSE	RITM	Tue, Nov 8, 2022	8.60	8.69	8.48	8.58
2388	NYSE	RITM	Mon, Nov 7, 2022	8.47	8.62	8.39	8.59
2387	NYSE	RITM	Fri, Nov 4, 2022	8.17	8.44	8.16	8.38
2386	NYSE	RITM	Thu, Nov 3, 2022	8.30	8.31	8.00	8.02
2385	NYSE	RITM	Wed, Nov 2, 2022	8.58	8.80	8.40	8.40
2384	NYSE	RITM	Tue, Nov 1, 2022	8.49	8.56	8.44	8.52
2383	NYSE	RITM	Mon, Oct 31, 2022	8.40	8.56	8.35	8.43
2382	NYSE	RITM	Fri, Oct 28, 2022	8.21	8.52	8.12	8.48
2381	NYSE	RITM	Thu, Oct 27, 2022	8.24	8.33	8.09	8.10
2380	NYSE	RITM	Wed, Oct 26, 2022	8.08	8.29	8.08	8.12
2379	NYSE	RITM	Tue, Oct 25, 2022	7.71	8.10	7.63	8.08
2378	NYSE	RITM	Mon, Oct 24, 2022	7.79	7.85	7.68	7.75
2377	NYSE	RITM	Fri, Oct 21, 2022	7.58	7.73	7.49	7.70
2376	NYSE	RITM	Thu, Oct 20, 2022	7.68	7.77	7.55	7.58
2375	NYSE	RITM	Wed, Oct 19, 2022	7.72	7.72	7.53	7.61
2374	NYSE	RITM	Tue, Oct 18, 2022	7.65	7.81	7.65	7.75
2373	NYSE	RITM	Mon, Oct 17, 2022	7.51	7.58	7.41	7.51
2372	NYSE	RITM	Fri, Oct 14, 2022	7.54	7.68	7.34	7.37
2371	NYSE	RITM	Thu, Oct 13, 2022	7.17	7.56	7.10	7.53
2370	NYSE	RITM	Wed, Oct 12, 2022	7.45	7.47	7.12	7.40
2369	NYSE	RITM	Tue, Oct 11, 2022	7.14	7.52	7.04	7.44
2368	NYSE	RITM	Mon, Oct 10, 2022	7.29	7.40	7.08	7.14
2367	NYSE	RITM	Fri, Oct 7, 2022	7.28	7.43	7.20	7.29
2366	NYSE	RITM	Thu, Oct 6, 2022	7.40	7.54	7.23	7.39
2365	NYSE	RITM	Wed, Oct 5, 2022	7.50	7.50	7.14	7.45
2364	NYSE	RITM	Tue, Oct 4, 2022	7.32	7.71	7.29	7.67
2363	NYSE	RITM	Mon, Oct 3, 2022	7.22	7.23	6.86	7.17
2362	NYSE	RITM	Fri, Sep 30, 2022	7.34	7.48	7.28	7.07
2361	NYSE	RITM	Thu, Sep 29, 2022	7.60	7.60	7.11	7.25
2360	NYSE	RITM	Wed, Sep 28, 2022	7.48	7.68	7.44	7.62
2359	NYSE	RITM	Tue, Sep 27, 2022	7.60	7.73	7.31	7.38
2358	NYSE	RITM	Mon, Sep 26, 2022	8.10	8.12	7.42	7.54
2357	NYSE	RITM	Fri, Sep 23, 2022	8.40	8.40	7.98	8.17
2356	NYSE	RITM	Thu, Sep 22, 2022	8.76	8.81	8.36	8.41
2355	NYSE	RITM	Wed, Sep 21, 2022	8.93	9.07	8.78	8.79
2354	NYSE	RITM	Tue, Sep 20, 2022	8.97	9.00	8.82	8.84
2353	NYSE	RITM	Mon, Sep 19, 2022	8.86	9.08	8.84	9.00
2352	NYSE	RITM	Fri, Sep 16, 2022	8.86	9.00	8.79	8.98
2351	NYSE	RITM	Thu, Sep 15, 2022	9.02	9.13	8.86	8.88
2350	NYSE	RITM	Wed, Sep 14, 2022	9.05	9.11	8.93	9.06
2349	NYSE	RITM	Tue, Sep 13, 2022	9.14	9.23	9.00	9.03
2348	NYSE	RITM	Mon, Sep 12, 2022	9.43	9.52	9.31	9.36
2347	NYSE	RITM	Fri, Sep 9, 2022	9.24	9.36	9.20	9.33
2346	NYSE	RITM	Thu, Sep 8, 2022	9.12	9.19	9.05	9.19
2345	NYSE	RITM	Wed, Sep 7, 2022	9.06	9.21	9.01	9.19
2344	NYSE	RITM	Tue, Sep 6, 2022	9.29	9.35	9.08	9.11
2343	NYSE	RITM	Fri, Sep 2, 2022	9.22	9.39	9.20	9.26
2342	NYSE	RITM	Thu, Sep 1, 2022	9.31	9.35	9.02	9.14
2341	NYSE	RITM	Wed, Aug 31, 2022	9.61	9.64	9.33	9.43
2340	NYSE	RITM	Tue, Aug 30, 2022	9.80	9.81	9.50	9.54
2339	NYSE	RITM	Mon, Aug 29, 2022	9.77	9.86	9.70	9.76
2338	NYSE	RITM	Fri, Aug 26, 2022	10.02	10.09	9.79	9.86
2337	NYSE	RITM	Thu, Aug 25, 2022	9.90	10.06	9.89	10.03
2336	NYSE	RITM	Wed, Aug 24, 2022	9.83	9.91	9.79	9.87
2335	NYSE	RITM	Tue, Aug 23, 2022	9.78	9.91	9.78	9.88
2334	NYSE	RITM	Mon, Aug 22, 2022	9.84	9.88	9.76	9.78
2333	NYSE	RITM	Fri, Aug 19, 2022	9.98	10.05	9.91	9.99
2332	NYSE	RITM	Thu, Aug 18, 2022	10.04	10.16	10.03	10.07
2331	NYSE	RITM	Wed, Aug 17, 2022	10.18	10.21	9.94	10.07
2330	NYSE	RITM	Tue, Aug 16, 2022	10.27	10.32	10.15	10.31
2329	NYSE	RITM	Mon, Aug 15, 2022	10.07	10.25	10.03	10.24
2328	NYSE	RITM	Fri, Aug 12, 2022	10.06	10.19	10.03	10.15
2327	NYSE	RITM	Thu, Aug 11, 2022	10.03	10.15	10.00	10.01
2326	NYSE	RITM	Wed, Aug 10, 2022	10.03	10.09	9.94	9.97
2325	NYSE	RITM	Tue, Aug 9, 2022	9.95	10.04	9.82	9.92
2324	NYSE	RITM	Mon, Aug 8, 2022	9.90	10.16	9.90	9.95
2323	NYSE	RITM	Fri, Aug 5, 2022	9.85	9.98	9.78	9.90
2322	NYSE	RITM	Thu, Aug 4, 2022	10.19	10.20	9.75	9.87
2321	NYSE	RITM	Wed, Aug 3, 2022	10.37	10.45	10.12	10.13
2320	NYSE	RITM	Tue, Aug 2, 2022	10.78	10.78	10.16	10.21
2319	NYSE	RITM	Mon, Aug 1, 2022	10.89	10.97	10.77	10.89
2318	NYSE	RITM	Fri, Jul 29, 2022	10.94	11.04	10.84	10.91
2317	NYSE	RITM	Thu, Jul 28, 2022	10.62	10.88	10.56	10.86
2316	NYSE	RITM	Wed, Jul 27, 2022	10.30	10.64	10.27	10.62
2315	NYSE	RITM	Tue, Jul 26, 2022	10.26	10.33	10.21	10.25
2314	NYSE	RITM	Mon, Jul 25, 2022	10.21	10.35	10.11	10.33
2313	NYSE	RITM	Fri, Jul 22, 2022	10.16	10.28	10.10	10.19
2312	NYSE	RITM	Thu, Jul 21, 2022	9.98	10.18	9.89	10.15
2311	NYSE	RITM	Wed, Jul 20, 2022	10.00	10.07	9.88	10.06
2310	NYSE	RITM	Tue, Jul 19, 2022	9.87	10.09	9.86	10.04
2309	NYSE	RITM	Mon, Jul 18, 2022	9.69	9.77	9.52	9.76
2308	NYSE	RITM	Fri, Jul 15, 2022	9.56	9.65	9.33	9.64
2307	NYSE	RITM	Thu, Jul 14, 2022	9.44	9.45	9.29	9.41
2306	NYSE	RITM	Wed, Jul 13, 2022	9.33	9.64	9.27	9.59
2305	NYSE	RITM	Tue, Jul 12, 2022	9.45	9.62	9.38	9.48
2304	NYSE	RITM	Mon, Jul 11, 2022	9.58	9.65	9.47	9.48
2303	NYSE	RITM	Fri, Jul 8, 2022	9.56	9.65	9.43	9.58
2302	NYSE	RITM	Thu, Jul 7, 2022	9.51	9.66	9.44	9.55
2301	NYSE	RITM	Wed, Jul 6, 2022	9.61	9.79	9.35	9.46
2300	NYSE	RITM	Tue, Jul 5, 2022	9.47	9.63	9.29	9.63
2299	NYSE	RITM	Fri, Jul 1, 2022	9.26	9.60	9.23	9.55
2298	NYSE	RITM	Thu, Jun 30, 2022	9.31	9.48	9.19	9.32
2297	NYSE	RITM	Wed, Jun 29, 2022	9.70	9.82	9.57	9.43
2296	NYSE	RITM	Tue, Jun 28, 2022	10.05	10.12	9.78	9.82
2295	NYSE	RITM	Mon, Jun 27, 2022	9.86	10.08	9.71	9.93
2294	NYSE	RITM	Fri, Jun 24, 2022	9.43	9.92	9.43	9.82
2293	NYSE	RITM	Thu, Jun 23, 2022	9.28	9.43	9.18	9.36
2292	NYSE	RITM	Wed, Jun 22, 2022	9.18	9.43	9.15	9.29
2291	NYSE	RITM	Tue, Jun 21, 2022	9.04	9.51	8.97	9.40
2290	NYSE	RITM	Fri, Jun 17, 2022	8.31	8.68	8.22	8.65
2289	NYSE	RITM	Thu, Jun 16, 2022	8.90	8.90	8.18	8.25
2288	NYSE	RITM	Wed, Jun 15, 2022	9.18	9.31	8.91	9.12
2287	NYSE	RITM	Tue, Jun 14, 2022	9.44	9.53	9.02	9.09
2286	NYSE	RITM	Mon, Jun 13, 2022	10.40	10.49	9.05	9.05
2285	NYSE	RITM	Fri, Jun 10, 2022	11.07	11.11	10.80	10.87
2284	NYSE	RITM	Thu, Jun 9, 2022	11.28	11.34	11.16	11.16
2283	NYSE	RITM	Wed, Jun 8, 2022	11.36	11.40	11.18	11.23
2282	NYSE	RITM	Tue, Jun 7, 2022	11.28	11.47	11.20	11.47
2281	NYSE	RITM	Mon, Jun 6, 2022	11.40	11.52	11.31	11.32
2280	NYSE	RITM	Fri, Jun 3, 2022	11.34	11.46	11.29	11.34
2279	NYSE	RITM	Thu, Jun 2, 2022	11.32	11.42	11.24	11.42
2278	NYSE	RITM	Wed, Jun 1, 2022	11.31	11.33	11.05	11.32
2277	NYSE	RITM	Tue, May 31, 2022	11.24	11.35	11.16	11.30
2276	NYSE	RITM	Fri, May 27, 2022	11.14	11.28	11.08	11.27
2275	NYSE	RITM	Thu, May 26, 2022	10.93	11.15	10.93	11.11
2274	NYSE	RITM	Wed, May 25, 2022	10.63	10.86	10.63	10.85
2273	NYSE	RITM	Tue, May 24, 2022	10.73	10.79	10.50	10.72
2272	NYSE	RITM	Mon, May 23, 2022	10.71	10.93	10.70	10.79
2271	NYSE	RITM	Fri, May 20, 2022	10.81	10.87	10.42	10.63
2270	NYSE	RITM	Thu, May 19, 2022	10.73	10.90	10.71	10.75
2269	NYSE	RITM	Wed, May 18, 2022	11.14	11.20	10.82	10.85
2268	NYSE	RITM	Tue, May 17, 2022	11.09	11.22	11.04	11.21
2267	NYSE	RITM	Mon, May 16, 2022	10.87	11.03	10.72	10.96
2266	NYSE	RITM	Fri, May 13, 2022	10.56	10.88	10.56	10.86
2265	NYSE	RITM	Thu, May 12, 2022	10.68	10.69	10.29	10.47
2264	NYSE	RITM	Wed, May 11, 2022	10.92	11.10	10.71	10.72
2263	NYSE	RITM	Tue, May 10, 2022	11.04	11.20	10.76	10.90
2262	NYSE	RITM	Mon, May 9, 2022	11.02	11.09	10.72	10.85
2261	NYSE	RITM	Fri, May 6, 2022	11.32	11.36	11.05	11.13
2260	NYSE	RITM	Thu, May 5, 2022	11.53	11.60	11.14	11.33
2259	NYSE	RITM	Wed, May 4, 2022	11.51	11.75	11.36	11.74
2258	NYSE	RITM	Tue, May 3, 2022	10.95	11.57	10.90	11.53
2257	NYSE	RITM	Mon, May 2, 2022	10.40	10.56	10.20	10.44
2256	NYSE	RITM	Fri, Apr 29, 2022	10.57	10.66	10.37	10.40
2255	NYSE	RITM	Thu, Apr 28, 2022	10.29	10.62	10.26	10.57
2254	NYSE	RITM	Wed, Apr 27, 2022	10.13	10.35	10.07	10.21
2253	NYSE	RITM	Tue, Apr 26, 2022	10.35	10.43	10.08	10.08
2252	NYSE	RITM	Mon, Apr 25, 2022	10.30	10.41	10.07	10.37
2251	NYSE	RITM	Fri, Apr 22, 2022	10.60	10.62	10.35	10.36
2250	NYSE	RITM	Thu, Apr 21, 2022	10.75	10.84	10.58	10.63
2249	NYSE	RITM	Wed, Apr 20, 2022	10.49	10.75	10.49	10.71
2248	NYSE	RITM	Tue, Apr 19, 2022	10.79	10.84	10.46	10.49
2247	NYSE	RITM	Mon, Apr 18, 2022	10.60	10.80	10.60	10.75
2246	NYSE	RITM	Thu, Apr 14, 2022	10.58	10.69	10.55	10.66
2245	NYSE	RITM	Wed, Apr 13, 2022	10.37	10.55	10.32	10.53
2244	NYSE	RITM	Tue, Apr 12, 2022	10.33	10.51	10.28	10.35
2243	NYSE	RITM	Mon, Apr 11, 2022	10.31	10.51	10.28	10.32
2242	NYSE	RITM	Fri, Apr 8, 2022	10.25	10.42	10.15	10.32
2241	NYSE	RITM	Thu, Apr 7, 2022	10.38	10.43	10.09	10.25
2240	NYSE	RITM	Wed, Apr 6, 2022	10.62	10.64	10.35	10.38
2239	NYSE	RITM	Tue, Apr 5, 2022	10.89	10.97	10.62	10.67
2238	NYSE	RITM	Mon, Apr 4, 2022	10.86	10.90	10.71	10.87
2237	NYSE	RITM	Fri, Apr 1, 2022	10.78	10.84	10.67	10.84
2236	NYSE	RITM	Thu, Mar 31, 2022	11.15	11.19	10.97	10.73
2235	NYSE	RITM	Wed, Mar 30, 2022	11.20	11.26	11.09	11.15
2234	NYSE	RITM	Tue, Mar 29, 2022	10.90	11.25	10.90	11.25
2233	NYSE	RITM	Mon, Mar 28, 2022	10.88	10.88	10.66	10.81
2232	NYSE	RITM	Fri, Mar 25, 2022	10.74	10.88	10.73	10.85
2231	NYSE	RITM	Thu, Mar 24, 2022	10.64	10.71	10.53	10.70
2230	NYSE	RITM	Wed, Mar 23, 2022	10.75	10.80	10.60	10.62
2229	NYSE	RITM	Tue, Mar 22, 2022	10.66	10.85	10.66	10.73
2228	NYSE	RITM	Mon, Mar 21, 2022	10.72	10.78	10.51	10.57
2227	NYSE	RITM	Fri, Mar 18, 2022	10.42	10.75	10.40	10.72
2226	NYSE	RITM	Thu, Mar 17, 2022	10.48	10.54	10.43	10.47
2225	NYSE	RITM	Wed, Mar 16, 2022	10.46	10.64	10.33	10.55
2224	NYSE	RITM	Tue, Mar 15, 2022	10.22	10.38	10.21	10.36
2223	NYSE	RITM	Mon, Mar 14, 2022	10.35	10.40	10.12	10.22
2222	NYSE	RITM	Fri, Mar 11, 2022	10.38	10.41	10.22	10.25
2221	NYSE	RITM	Thu, Mar 10, 2022	10.20	10.36	10.13	10.33
2220	NYSE	RITM	Wed, Mar 9, 2022	10.28	10.47	10.27	10.31
2219	NYSE	RITM	Tue, Mar 8, 2022	9.90	10.27	9.89	10.08
2218	NYSE	RITM	Mon, Mar 7, 2022	10.17	10.19	9.93	9.93
2217	NYSE	RITM	Fri, Mar 4, 2022	10.25	10.30	10.11	10.20
2216	NYSE	RITM	Thu, Mar 3, 2022	10.55	10.61	10.32	10.42
2215	NYSE	RITM	Wed, Mar 2, 2022	10.17	10.52	10.17	10.48
2214	NYSE	RITM	Tue, Mar 1, 2022	10.34	10.38	10.04	10.12
2213	NYSE	RITM	Mon, Feb 28, 2022	10.31	10.44	10.20	10.38
2212	NYSE	RITM	Fri, Feb 25, 2022	10.30	10.48	10.27	10.48
2211	NYSE	RITM	Thu, Feb 24, 2022	9.76	10.31	9.71	10.27
2210	NYSE	RITM	Wed, Feb 23, 2022	10.43	10.46	10.07	10.10
2209	NYSE	RITM	Tue, Feb 22, 2022	10.47	10.53	10.23	10.35
2208	NYSE	RITM	Fri, Feb 18, 2022	10.47	10.60	10.44	10.50
2207	NYSE	RITM	Thu, Feb 17, 2022	10.77	10.77	10.44	10.48
2206	NYSE	RITM	Wed, Feb 16, 2022	10.72	10.86	10.69	10.82
2205	NYSE	RITM	Tue, Feb 15, 2022	10.59	10.75	10.57	10.72
2204	NYSE	RITM	Mon, Feb 14, 2022	10.58	10.64	10.41	10.51
2203	NYSE	RITM	Fri, Feb 11, 2022	10.78	10.89	10.48	10.58
2202	NYSE	RITM	Thu, Feb 10, 2022	10.74	10.99	10.67	10.73
2201	NYSE	RITM	Wed, Feb 9, 2022	10.91	10.96	10.78	10.82
2200	NYSE	RITM	Tue, Feb 8, 2022	10.40	10.98	10.40	10.96
2199	NYSE	RITM	Mon, Feb 7, 2022	10.31	10.37	10.17	10.20
2198	NYSE	RITM	Fri, Feb 4, 2022	10.20	10.31	10.04	10.24
2197	NYSE	RITM	Thu, Feb 3, 2022	10.45	10.49	10.22	10.24
2196	NYSE	RITM	Wed, Feb 2, 2022	10.60	10.62	10.38	10.53
2195	NYSE	RITM	Tue, Feb 1, 2022	10.63	10.71	10.48	10.59
2194	NYSE	RITM	Mon, Jan 31, 2022	10.30	10.65	10.29	10.65
2193	NYSE	RITM	Fri, Jan 28, 2022	10.25	10.38	10.08	10.36
2192	NYSE	RITM	Thu, Jan 27, 2022	10.65	10.71	10.21	10.28
2191	NYSE	RITM	Wed, Jan 26, 2022	10.70	10.89	10.43	10.55
2190	NYSE	RITM	Tue, Jan 25, 2022	10.31	10.59	10.15	10.53
2189	NYSE	RITM	Mon, Jan 24, 2022	10.33	10.48	9.88	10.45
2188	NYSE	RITM	Fri, Jan 21, 2022	10.67	10.68	10.44	10.50
2187	NYSE	RITM	Thu, Jan 20, 2022	10.86	10.98	10.69	10.71
2186	NYSE	RITM	Wed, Jan 19, 2022	11.06	11.08	10.86	10.86
2185	NYSE	RITM	Tue, Jan 18, 2022	11.13	11.15	11.00	11.03
2184	NYSE	RITM	Fri, Jan 14, 2022	11.15	11.15	10.98	11.14
2183	NYSE	RITM	Thu, Jan 13, 2022	11.26	11.33	11.15	11.16
2182	NYSE	RITM	Wed, Jan 12, 2022	11.12	11.26	11.11	11.23
2181	NYSE	RITM	Tue, Jan 11, 2022	10.92	11.12	10.90	11.11
2180	NYSE	RITM	Mon, Jan 10, 2022	10.87	10.95	10.78	10.89
2179	NYSE	RITM	Fri, Jan 7, 2022	10.79	10.90	10.78	10.87
2178	NYSE	RITM	Thu, Jan 6, 2022	10.75	10.84	10.65	10.77
2177	NYSE	RITM	Wed, Jan 5, 2022	10.98	11.05	10.67	10.68
2176	NYSE	RITM	Tue, Jan 4, 2022	10.99	11.16	10.95	10.98
2175	NYSE	RITM	Mon, Jan 3, 2022	10.75	10.97	10.74	10.97
2174	NYSE	RITM	Fri, Dec 31, 2021	10.77	10.82	10.70	10.71
2173	NYSE	RITM	Thu, Dec 30, 2021	10.76	10.90	10.73	10.76
2172	NYSE	RITM	Wed, Dec 29, 2021	11.06	11.07	10.96	10.76
2171	NYSE	RITM	Tue, Dec 28, 2021	10.90	11.12	10.90	11.06
2170	NYSE	RITM	Mon, Dec 27, 2021	11.05	11.06	10.82	11.00
2169	NYSE	RITM	Thu, Dec 23, 2021	10.90	11.04	10.87	11.03
2168	NYSE	RITM	Wed, Dec 22, 2021	10.83	10.95	10.72	10.85
2167	NYSE	RITM	Tue, Dec 21, 2021	10.58	10.89	10.58	10.84
2166	NYSE	RITM	Mon, Dec 20, 2021	10.50	10.60	10.16	10.48
2165	NYSE	RITM	Fri, Dec 17, 2021	10.87	10.91	10.64	10.70
2164	NYSE	RITM	Thu, Dec 16, 2021	11.11	11.12	10.82	10.90
2163	NYSE	RITM	Wed, Dec 15, 2021	10.88	11.00	10.73	11.00
2162	NYSE	RITM	Tue, Dec 14, 2021	10.93	11.10	10.84	10.85
2161	NYSE	RITM	Mon, Dec 13, 2021	11.10	11.10	10.87	10.97
2160	NYSE	RITM	Fri, Dec 10, 2021	11.32	11.33	11.05	11.12
2159	NYSE	RITM	Thu, Dec 9, 2021	11.35	11.36	11.26	11.26
2158	NYSE	RITM	Wed, Dec 8, 2021	11.32	11.52	11.27	11.38
2157	NYSE	RITM	Tue, Dec 7, 2021	11.19	11.41	11.16	11.33
2156	NYSE	RITM	Mon, Dec 6, 2021	11.00	11.26	10.92	11.10
2155	NYSE	RITM	Fri, Dec 3, 2021	10.95	10.98	10.83	10.89
2154	NYSE	RITM	Thu, Dec 2, 2021	10.53	10.98	10.51	10.91
2153	NYSE	RITM	Wed, Dec 1, 2021	10.83	10.99	10.50	10.50
2152	NYSE	RITM	Tue, Nov 30, 2021	10.89	10.93	10.59	10.63
2151	NYSE	RITM	Mon, Nov 29, 2021	11.15	11.19	10.93	11.03
2150	NYSE	RITM	Fri, Nov 26, 2021	11.11	11.11	10.79	11.01
2149	NYSE	RITM	Wed, Nov 24, 2021	11.21	11.29	11.13	11.23
2148	NYSE	RITM	Tue, Nov 23, 2021	11.20	11.26	11.07	11.19
2147	NYSE	RITM	Mon, Nov 22, 2021	11.15	11.28	11.05	11.19
2146	NYSE	RITM	Fri, Nov 19, 2021	11.06	11.14	11.03	11.09
2145	NYSE	RITM	Thu, Nov 18, 2021	11.13	11.18	10.99	11.16
2144	NYSE	RITM	Wed, Nov 17, 2021	11.30	11.31	11.04	11.13
2143	NYSE	RITM	Tue, Nov 16, 2021	11.41	11.43	11.26	11.30
2142	NYSE	RITM	Mon, Nov 15, 2021	11.41	11.51	11.39	11.40
2141	NYSE	RITM	Fri, Nov 12, 2021	11.44	11.47	11.33	11.36
2140	NYSE	RITM	Thu, Nov 11, 2021	11.40	11.47	11.37	11.42
2139	NYSE	RITM	Wed, Nov 10, 2021	11.41	11.49	11.34	11.36
2138	NYSE	RITM	Tue, Nov 9, 2021	11.36	11.51	11.36	11.41
2137	NYSE	RITM	Mon, Nov 8, 2021	11.55	11.59	11.40	11.41
2136	NYSE	RITM	Fri, Nov 5, 2021	11.52	11.62	11.46	11.52
2135	NYSE	RITM	Thu, Nov 4, 2021	11.67	11.72	11.37	11.41
2134	NYSE	RITM	Wed, Nov 3, 2021	11.62	11.81	11.56	11.64
2133	NYSE	RITM	Tue, Nov 2, 2021	11.67	11.68	11.42	11.60
2132	NYSE	RITM	Mon, Nov 1, 2021	11.40	11.64	11.37	11.56
2131	NYSE	RITM	Fri, Oct 29, 2021	11.40	11.46	11.32	11.36
2130	NYSE	RITM	Thu, Oct 28, 2021	11.34	11.39	11.15	11.38
2129	NYSE	RITM	Wed, Oct 27, 2021	11.60	11.62	11.30	11.32
2128	NYSE	RITM	Tue, Oct 26, 2021	11.59	11.63	11.54	11.57
2127	NYSE	RITM	Mon, Oct 25, 2021	11.52	11.69	11.48	11.61
2126	NYSE	RITM	Fri, Oct 22, 2021	11.52	11.55	11.38	11.49
2125	NYSE	RITM	Thu, Oct 21, 2021	11.40	11.48	11.33	11.41
2124	NYSE	RITM	Wed, Oct 20, 2021	11.26	11.53	11.22	11.43
2123	NYSE	RITM	Tue, Oct 19, 2021	11.39	11.42	11.30	11.32
2122	NYSE	RITM	Mon, Oct 18, 2021	11.33	11.37	11.26	11.34
2121	NYSE	RITM	Fri, Oct 15, 2021	11.40	11.47	11.32	11.32
2120	NYSE	RITM	Thu, Oct 14, 2021	11.38	11.41	11.30	11.33
2119	NYSE	RITM	Wed, Oct 13, 2021	11.27	11.34	11.17	11.32
2118	NYSE	RITM	Tue, Oct 12, 2021	11.18	11.38	11.11	11.27
2117	NYSE	RITM	Mon, Oct 11, 2021	11.12	11.24	11.09	11.11
2116	NYSE	RITM	Fri, Oct 8, 2021	11.00	11.16	10.99	11.09
2115	NYSE	RITM	Thu, Oct 7, 2021	10.98	11.14	10.97	10.98
2114	NYSE	RITM	Wed, Oct 6, 2021	10.79	10.97	10.64	10.95
2113	NYSE	RITM	Tue, Oct 5, 2021	10.87	10.97	10.78	10.87
2112	NYSE	RITM	Mon, Oct 4, 2021	10.90	11.06	10.80	10.81
2111	NYSE	RITM	Fri, Oct 1, 2021	10.79	10.98	10.78	10.93
2110	NYSE	RITM	Thu, Sep 30, 2021	11.05	11.15	10.97	10.75
2109	NYSE	RITM	Wed, Sep 29, 2021	11.03	11.06	10.92	11.02
2108	NYSE	RITM	Tue, Sep 28, 2021	11.21	11.24	10.97	10.99
2107	NYSE	RITM	Mon, Sep 27, 2021	11.15	11.32	11.14	11.21
2106	NYSE	RITM	Fri, Sep 24, 2021	11.13	11.20	11.07	11.07
2105	NYSE	RITM	Thu, Sep 23, 2021	11.20	11.25	11.13	11.14
2104	NYSE	RITM	Wed, Sep 22, 2021	11.00	11.22	10.94	11.13
2103	NYSE	RITM	Tue, Sep 21, 2021	10.91	11.07	10.87	10.91
2102	NYSE	RITM	Mon, Sep 20, 2021	10.80	10.88	10.71	10.88
2101	NYSE	RITM	Fri, Sep 17, 2021	10.95	11.04	10.95	10.99
2100	NYSE	RITM	Thu, Sep 16, 2021	10.98	11.08	10.95	10.96
2099	NYSE	RITM	Wed, Sep 15, 2021	10.89	11.00	10.83	11.00
2098	NYSE	RITM	Tue, Sep 14, 2021	11.01	11.01	10.88	10.89
2097	NYSE	RITM	Mon, Sep 13, 2021	10.88	11.07	10.86	10.98
2096	NYSE	RITM	Fri, Sep 10, 2021	10.97	10.97	10.82	10.84
2095	NYSE	RITM	Thu, Sep 9, 2021	10.87	11.01	10.83	10.91
2094	NYSE	RITM	Wed, Sep 8, 2021	10.90	10.99	10.81	10.89
2093	NYSE	RITM	Tue, Sep 7, 2021	11.01	11.13	10.89	10.90
2092	NYSE	RITM	Fri, Sep 3, 2021	10.95	11.02	10.86	10.99
2091	NYSE	RITM	Thu, Sep 2, 2021	11.08	11.11	10.94	10.99
2090	NYSE	RITM	Wed, Sep 1, 2021	11.03	11.10	10.94	11.07
2089	NYSE	RITM	Tue, Aug 31, 2021	10.75	11.03	10.75	10.92
2088	NYSE	RITM	Mon, Aug 30, 2021	10.81	10.89	10.71	10.77
2087	NYSE	RITM	Fri, Aug 27, 2021	10.56	10.87	10.51	10.76
2086	NYSE	RITM	Thu, Aug 26, 2021	10.65	10.65	10.45	10.51
2085	NYSE	RITM	Wed, Aug 25, 2021	10.48	10.67	10.37	10.58
2084	NYSE	RITM	Tue, Aug 24, 2021	10.20	10.46	10.03	10.46
2083	NYSE	RITM	Mon, Aug 23, 2021	9.81	9.89	9.77	9.86
2082	NYSE	RITM	Fri, Aug 20, 2021	9.50	9.72	9.46	9.70
2081	NYSE	RITM	Thu, Aug 19, 2021	9.65	9.70	9.44	9.50
2080	NYSE	RITM	Wed, Aug 18, 2021	9.73	9.84	9.70	9.73
2079	NYSE	RITM	Tue, Aug 17, 2021	9.78	9.83	9.63	9.75
2078	NYSE	RITM	Mon, Aug 16, 2021	9.89	9.93	9.75	9.83
2077	NYSE	RITM	Fri, Aug 13, 2021	10.00	10.06	9.94	9.96
2076	NYSE	RITM	Thu, Aug 12, 2021	9.96	9.99	9.86	9.94
2075	NYSE	RITM	Wed, Aug 11, 2021	9.87	10.00	9.80	9.99
2074	NYSE	RITM	Tue, Aug 10, 2021	9.69	9.88	9.63	9.83
2073	NYSE	RITM	Mon, Aug 9, 2021	9.80	9.80	9.63	9.68
2072	NYSE	RITM	Fri, Aug 6, 2021	9.78	9.90	9.72	9.79
2071	NYSE	RITM	Thu, Aug 5, 2021	9.56	9.75	9.53	9.72
2070	NYSE	RITM	Wed, Aug 4, 2021	9.63	9.70	9.51	9.52
2069	NYSE	RITM	Tue, Aug 3, 2021	9.69	9.74	9.45	9.72
2068	NYSE	RITM	Mon, Aug 2, 2021	9.80	10.01	9.69	9.69
2067	NYSE	RITM	Fri, Jul 30, 2021	9.89	9.95	9.74	9.76
2066	NYSE	RITM	Thu, Jul 29, 2021	9.65	9.93	9.64	9.87
2065	NYSE	RITM	Wed, Jul 28, 2021	9.42	9.57	9.34	9.47
2064	NYSE	RITM	Tue, Jul 27, 2021	9.45	9.50	9.31	9.44
2063	NYSE	RITM	Mon, Jul 26, 2021	9.40	9.60	9.40	9.53
2062	NYSE	RITM	Fri, Jul 23, 2021	9.52	9.60	9.40	9.42
2061	NYSE	RITM	Thu, Jul 22, 2021	9.65	9.68	9.43	9.44
2060	NYSE	RITM	Wed, Jul 21, 2021	9.63	9.80	9.62	9.68
2059	NYSE	RITM	Tue, Jul 20, 2021	9.36	9.60	9.29	9.49
2058	NYSE	RITM	Mon, Jul 19, 2021	9.45	9.46	8.98	9.31
2057	NYSE	RITM	Fri, Jul 16, 2021	9.72	9.79	9.52	9.61
2056	NYSE	RITM	Thu, Jul 15, 2021	9.64	9.81	9.58	9.66
2055	NYSE	RITM	Wed, Jul 14, 2021	9.91	10.02	9.64	9.67
2054	NYSE	RITM	Tue, Jul 13, 2021	10.22	10.25	9.88	9.88
2053	NYSE	RITM	Mon, Jul 12, 2021	10.37	10.42	10.26	10.34
2052	NYSE	RITM	Fri, Jul 9, 2021	10.14	10.43	10.13	10.42
2051	NYSE	RITM	Thu, Jul 8, 2021	10.03	10.17	9.82	10.01
2050	NYSE	RITM	Wed, Jul 7, 2021	10.22	10.31	10.09	10.20
2049	NYSE	RITM	Tue, Jul 6, 2021	10.51	10.51	10.20	10.25
2048	NYSE	RITM	Fri, Jul 2, 2021	10.61	10.61	10.46	10.46
2047	NYSE	RITM	Thu, Jul 1, 2021	10.40	10.60	10.34	10.52
2046	NYSE	RITM	Wed, Jun 30, 2021	10.48	10.63	10.45	10.39
2045	NYSE	RITM	Tue, Jun 29, 2021	10.55	10.60	10.47	10.47
2044	NYSE	RITM	Mon, Jun 28, 2021	10.73	10.76	10.42	10.49
2043	NYSE	RITM	Fri, Jun 25, 2021	10.66	10.76	10.65	10.75
2042	NYSE	RITM	Thu, Jun 24, 2021	10.59	10.67	10.53	10.66
2041	NYSE	RITM	Wed, Jun 23, 2021	10.62	10.63	10.51	10.53
2040	NYSE	RITM	Tue, Jun 22, 2021	10.68	10.70	10.52	10.65
2039	NYSE	RITM	Mon, Jun 21, 2021	10.42	10.70	10.37	10.69
2038	NYSE	RITM	Fri, Jun 18, 2021	10.56	10.58	10.32	10.39
2037	NYSE	RITM	Thu, Jun 17, 2021	10.96	11.01	10.55	10.65
2036	NYSE	RITM	Wed, Jun 16, 2021	10.91	11.02	10.85	10.94
2035	NYSE	RITM	Tue, Jun 15, 2021	11.01	11.01	10.85	10.91
2034	NYSE	RITM	Mon, Jun 14, 2021	11.07	11.13	10.99	10.99
2033	NYSE	RITM	Fri, Jun 11, 2021	11.12	11.12	10.90	11.04
2032	NYSE	RITM	Thu, Jun 10, 2021	11.25	11.26	11.07	11.09
2031	NYSE	RITM	Wed, Jun 9, 2021	11.26	11.34	11.11	11.11
2030	NYSE	RITM	Tue, Jun 8, 2021	10.99	11.22	10.96	11.21
2029	NYSE	RITM	Mon, Jun 7, 2021	10.81	10.99	10.81	10.97
2028	NYSE	RITM	Fri, Jun 4, 2021	10.72	10.81	10.64	10.81
2027	NYSE	RITM	Thu, Jun 3, 2021	10.70	10.77	10.64	10.68
2026	NYSE	RITM	Wed, Jun 2, 2021	10.80	10.80	10.70	10.73
2025	NYSE	RITM	Tue, Jun 1, 2021	10.63	10.78	10.63	10.74
2024	NYSE	RITM	Fri, May 28, 2021	10.60	10.65	10.53	10.58
2023	NYSE	RITM	Thu, May 27, 2021	10.49	10.64	10.49	10.59
2022	NYSE	RITM	Wed, May 26, 2021	10.26	10.46	10.21	10.45
2021	NYSE	RITM	Tue, May 25, 2021	10.37	10.50	10.22	10.24
2020	NYSE	RITM	Mon, May 24, 2021	10.31	10.38	10.20	10.35
2019	NYSE	RITM	Fri, May 21, 2021	10.41	10.45	10.24	10.25
2018	NYSE	RITM	Thu, May 20, 2021	10.44	10.46	10.31	10.37
2017	NYSE	RITM	Wed, May 19, 2021	10.25	10.43	10.18	10.42
2016	NYSE	RITM	Tue, May 18, 2021	10.46	10.53	10.37	10.38
2015	NYSE	RITM	Mon, May 17, 2021	10.31	10.47	10.25	10.44
2014	NYSE	RITM	Fri, May 14, 2021	10.16	10.40	10.13	10.34
2013	NYSE	RITM	Thu, May 13, 2021	9.95	10.30	9.93	10.09
2012	NYSE	RITM	Wed, May 12, 2021	10.25	10.27	9.87	9.89
2011	NYSE	RITM	Tue, May 11, 2021	10.26	10.38	10.17	10.26
2010	NYSE	RITM	Mon, May 10, 2021	10.65	10.71	10.38	10.38
2009	NYSE	RITM	Fri, May 7, 2021	10.35	10.63	10.33	10.59
2008	NYSE	RITM	Thu, May 6, 2021	10.57	10.60	10.20	10.40
2007	NYSE	RITM	Wed, May 5, 2021	10.53	10.60	10.29	10.54
2006	NYSE	RITM	Tue, May 4, 2021	10.78	10.82	10.52	10.63
2005	NYSE	RITM	Mon, May 3, 2021	10.83	10.86	10.72	10.73
2004	NYSE	RITM	Fri, Apr 30, 2021	10.64	10.76	10.60	10.72
2003	NYSE	RITM	Thu, Apr 29, 2021	10.75	10.77	10.56	10.66
2002	NYSE	RITM	Wed, Apr 28, 2021	10.66	10.71	10.59	10.64
2001	NYSE	RITM	Tue, Apr 27, 2021	10.39	10.63	10.37	10.62
2000	NYSE	RITM	Mon, Apr 26, 2021	10.47	10.54	10.29	10.35
1999	NYSE	RITM	Fri, Apr 23, 2021	10.30	10.49	10.24	10.43
1998	NYSE	RITM	Thu, Apr 22, 2021	10.42	10.47	10.24	10.24
1997	NYSE	RITM	Wed, Apr 21, 2021	10.19	10.43	10.07	10.41
1996	NYSE	RITM	Tue, Apr 20, 2021	10.46	10.47	10.16	10.22
1995	NYSE	RITM	Mon, Apr 19, 2021	10.53	10.56	10.28	10.34
1994	NYSE	RITM	Fri, Apr 16, 2021	10.51	10.70	10.48	10.49
1993	NYSE	RITM	Thu, Apr 15, 2021	10.37	10.56	10.29	10.42
1992	NYSE	RITM	Wed, Apr 14, 2021	10.55	10.85	10.36	10.39
1991	NYSE	RITM	Tue, Apr 13, 2021	10.94	10.97	10.81	10.93
1990	NYSE	RITM	Mon, Apr 12, 2021	11.01	11.05	10.94	11.00
1989	NYSE	RITM	Fri, Apr 9, 2021	11.00	11.05	10.97	11.00
1988	NYSE	RITM	Thu, Apr 8, 2021	10.96	11.05	10.82	11.01
1987	NYSE	RITM	Wed, Apr 7, 2021	11.00	11.02	10.86	11.02
1986	NYSE	RITM	Tue, Apr 6, 2021	11.10	11.14	10.98	11.00
1985	NYSE	RITM	Mon, Apr 5, 2021	11.21	11.29	11.02	11.10
1984	NYSE	RITM	Thu, Apr 1, 2021	11.13	11.21	11.01	11.21
1983	NYSE	RITM	Wed, Mar 31, 2021	11.29	11.48	11.24	11.05
1982	NYSE	RITM	Tue, Mar 30, 2021	10.97	11.30	10.95	11.30
1981	NYSE	RITM	Mon, Mar 29, 2021	11.00	11.11	10.86	10.92
1980	NYSE	RITM	Fri, Mar 26, 2021	11.06	11.16	10.91	11.09
1979	NYSE	RITM	Thu, Mar 25, 2021	10.73	11.05	10.51	10.99
1978	NYSE	RITM	Wed, Mar 24, 2021	10.87	11.14	10.80	10.80
1977	NYSE	RITM	Tue, Mar 23, 2021	11.08	11.13	10.66	10.76
1976	NYSE	RITM	Mon, Mar 22, 2021	11.08	11.15	10.96	11.14
1975	NYSE	RITM	Fri, Mar 19, 2021	10.95	11.25	10.83	11.05
1974	NYSE	RITM	Thu, Mar 18, 2021	11.33	11.38	10.98	11.01
1973	NYSE	RITM	Wed, Mar 17, 2021	11.05	11.33	11.02	11.33
1972	NYSE	RITM	Tue, Mar 16, 2021	11.13	11.20	11.02	11.12
1971	NYSE	RITM	Mon, Mar 15, 2021	11.01	11.15	10.90	11.13
1970	NYSE	RITM	Fri, Mar 12, 2021	10.86	11.06	10.85	10.93
1969	NYSE	RITM	Thu, Mar 11, 2021	10.74	10.88	10.67	10.84
1968	NYSE	RITM	Wed, Mar 10, 2021	10.72	10.86	10.65	10.74
1967	NYSE	RITM	Tue, Mar 9, 2021	10.70	10.72	10.48	10.61
1966	NYSE	RITM	Mon, Mar 8, 2021	10.50	10.83	10.46	10.63
1965	NYSE	RITM	Fri, Mar 5, 2021	10.45	10.54	9.81	10.40
1964	NYSE	RITM	Thu, Mar 4, 2021	10.61	10.67	10.13	10.32
1963	NYSE	RITM	Wed, Mar 3, 2021	10.63	10.79	10.51	10.51
1962	NYSE	RITM	Tue, Mar 2, 2021	10.47	10.70	10.44	10.62
1961	NYSE	RITM	Mon, Mar 1, 2021	10.44	10.62	10.43	10.52
1960	NYSE	RITM	Fri, Feb 26, 2021	10.16	10.46	10.09	10.28
1959	NYSE	RITM	Thu, Feb 25, 2021	10.48	10.75	10.09	10.12
1958	NYSE	RITM	Wed, Feb 24, 2021	9.95	10.47	9.93	10.45
1957	NYSE	RITM	Tue, Feb 23, 2021	9.91	9.97	9.65	9.88
1956	NYSE	RITM	Mon, Feb 22, 2021	9.84	10.07	9.84	9.94
1955	NYSE	RITM	Fri, Feb 19, 2021	9.78	9.98	9.76	9.90
1954	NYSE	RITM	Thu, Feb 18, 2021	9.91	10.00	9.66	9.74
1953	NYSE	RITM	Wed, Feb 17, 2021	10.01	10.09	9.76	9.97
1952	NYSE	RITM	Tue, Feb 16, 2021	9.90	10.08	9.84	10.08
1951	NYSE	RITM	Fri, Feb 12, 2021	9.58	9.80	9.53	9.74
1950	NYSE	RITM	Thu, Feb 11, 2021	9.82	9.84	9.48	9.56
1949	NYSE	RITM	Wed, Feb 10, 2021	9.64	9.88	9.61	9.83
1948	NYSE	RITM	Tue, Feb 9, 2021	9.77	9.86	9.42	9.58
1947	NYSE	RITM	Mon, Feb 8, 2021	10.03	10.15	10.00	10.12
1946	NYSE	RITM	Fri, Feb 5, 2021	10.02	10.06	9.90	10.02
1945	NYSE	RITM	Thu, Feb 4, 2021	9.88	10.06	9.84	10.00
1944	NYSE	RITM	Wed, Feb 3, 2021	9.97	9.98	9.80	9.80
1943	NYSE	RITM	Tue, Feb 2, 2021	9.75	9.95	9.66	9.94
1942	NYSE	RITM	Mon, Feb 1, 2021	9.50	9.65	9.33	9.65
1941	NYSE	RITM	Fri, Jan 29, 2021	9.74	9.75	9.32	9.39
1940	NYSE	RITM	Thu, Jan 28, 2021	9.49	9.80	9.47	9.76
1939	NYSE	RITM	Wed, Jan 27, 2021	9.69	9.71	9.36	9.40
1938	NYSE	RITM	Tue, Jan 26, 2021	9.90	10.01	9.79	9.80
1937	NYSE	RITM	Mon, Jan 25, 2021	9.78	9.92	9.68	9.82
1936	NYSE	RITM	Fri, Jan 22, 2021	9.73	9.83	9.61	9.79
1935	NYSE	RITM	Thu, Jan 21, 2021	9.65	9.83	9.56	9.77
1934	NYSE	RITM	Wed, Jan 20, 2021	9.52	9.66	9.43	9.55
1933	NYSE	RITM	Tue, Jan 19, 2021	9.44	9.49	9.39	9.48
1932	NYSE	RITM	Fri, Jan 15, 2021	9.59	9.59	9.38	9.40
1931	NYSE	RITM	Thu, Jan 14, 2021	9.48	9.64	9.42	9.62
1930	NYSE	RITM	Wed, Jan 13, 2021	9.58	9.66	9.42	9.44
1929	NYSE	RITM	Tue, Jan 12, 2021	9.54	9.66	9.50	9.55
1928	NYSE	RITM	Mon, Jan 11, 2021	9.54	9.72	9.47	9.54
1927	NYSE	RITM	Fri, Jan 8, 2021	9.72	9.74	9.54	9.65
1926	NYSE	RITM	Thu, Jan 7, 2021	9.65	9.75	9.61	9.68
1925	NYSE	RITM	Wed, Jan 6, 2021	9.50	9.80	9.46	9.59
1924	NYSE	RITM	Tue, Jan 5, 2021	9.50	9.64	9.44	9.45
1923	NYSE	RITM	Mon, Jan 4, 2021	9.95	9.95	9.43	9.48
1922	NYSE	RITM	Thu, Dec 31, 2020	9.80	9.98	9.74	9.94
1921	NYSE	RITM	Wed, Dec 30, 2020	9.77	9.96	9.64	9.81
1920	NYSE	RITM	Tue, Dec 29, 2020	10.18	10.20	9.85	9.75
1919	NYSE	RITM	Mon, Dec 28, 2020	10.18	10.29	10.11	10.17
1918	NYSE	RITM	Thu, Dec 24, 2020	10.23	10.26	10.02	10.11
1917	NYSE	RITM	Wed, Dec 23, 2020	9.97	10.29	9.96	10.22
1916	NYSE	RITM	Tue, Dec 22, 2020	10.10	10.13	9.91	9.93
1915	NYSE	RITM	Mon, Dec 21, 2020	9.86	10.05	9.77	10.05
1914	NYSE	RITM	Fri, Dec 18, 2020	10.21	10.25	9.80	9.95
1913	NYSE	RITM	Thu, Dec 17, 2020	9.80	10.04	9.67	10.04
1912	NYSE	RITM	Wed, Dec 16, 2020	9.58	9.64	9.49	9.60
1911	NYSE	RITM	Tue, Dec 15, 2020	9.42	9.57	9.34	9.56
1910	NYSE	RITM	Mon, Dec 14, 2020	9.42	9.58	9.36	9.39
1909	NYSE	RITM	Fri, Dec 11, 2020	9.37	9.46	9.25	9.31
1908	NYSE	RITM	Thu, Dec 10, 2020	9.39	9.47	9.32	9.42
1907	NYSE	RITM	Wed, Dec 9, 2020	9.60	9.62	9.40	9.51
1906	NYSE	RITM	Tue, Dec 8, 2020	9.46	9.64	9.42	9.56
1905	NYSE	RITM	Mon, Dec 7, 2020	9.68	9.68	9.42	9.50
1904	NYSE	RITM	Fri, Dec 4, 2020	9.75	9.85	9.70	9.75
1903	NYSE	RITM	Thu, Dec 3, 2020	9.59	9.79	9.47	9.64
1902	NYSE	RITM	Wed, Dec 2, 2020	9.32	9.52	9.25	9.50
1901	NYSE	RITM	Tue, Dec 1, 2020	9.42	9.60	9.34	9.37
1900	NYSE	RITM	Mon, Nov 30, 2020	9.63	9.65	9.20	9.26
1899	NYSE	RITM	Fri, Nov 27, 2020	9.70	9.80	9.61	9.66
1898	NYSE	RITM	Wed, Nov 25, 2020	9.84	9.86	9.63	9.71
1897	NYSE	RITM	Tue, Nov 24, 2020	10.00	10.04	9.61	9.84
1896	NYSE	RITM	Mon, Nov 23, 2020	9.63	9.84	9.48	9.76
1895	NYSE	RITM	Fri, Nov 20, 2020	9.30	9.50	9.08	9.48
1894	NYSE	RITM	Thu, Nov 19, 2020	8.49	8.62	8.36	8.62
1893	NYSE	RITM	Wed, Nov 18, 2020	8.65	8.87	8.49	8.49
1892	NYSE	RITM	Tue, Nov 17, 2020	8.48	8.65	8.43	8.62
1891	NYSE	RITM	Mon, Nov 16, 2020	8.50	8.68	8.40	8.63
1890	NYSE	RITM	Fri, Nov 13, 2020	8.09	8.35	8.06	8.33
1889	NYSE	RITM	Thu, Nov 12, 2020	8.15	8.21	7.91	8.00
1888	NYSE	RITM	Wed, Nov 11, 2020	8.38	8.46	8.18	8.22
1887	NYSE	RITM	Tue, Nov 10, 2020	8.23	8.46	8.13	8.39
1886	NYSE	RITM	Mon, Nov 9, 2020	8.19	8.32	8.07	8.21
1885	NYSE	RITM	Fri, Nov 6, 2020	7.98	8.03	7.74	7.79
1884	NYSE	RITM	Thu, Nov 5, 2020	7.89	8.08	7.87	7.98
1883	NYSE	RITM	Wed, Nov 4, 2020	7.97	8.00	7.69	7.85
1882	NYSE	RITM	Tue, Nov 3, 2020	8.07	8.17	7.96	8.00
1881	NYSE	RITM	Mon, Nov 2, 2020	7.66	8.00	7.58	7.96
1880	NYSE	RITM	Fri, Oct 30, 2020	7.56	7.56	7.30	7.50
1879	NYSE	RITM	Thu, Oct 29, 2020	7.40	7.63	7.27	7.59
1878	NYSE	RITM	Wed, Oct 28, 2020	7.62	7.68	7.37	7.40
1877	NYSE	RITM	Tue, Oct 27, 2020	7.96	8.09	7.73	7.73
1876	NYSE	RITM	Mon, Oct 26, 2020	8.33	8.53	7.85	7.92
1875	NYSE	RITM	Fri, Oct 23, 2020	8.48	8.76	8.42	8.73
1874	NYSE	RITM	Thu, Oct 22, 2020	8.19	8.47	8.19	8.47
1873	NYSE	RITM	Wed, Oct 21, 2020	8.40	8.43	8.14	8.21
1872	NYSE	RITM	Tue, Oct 20, 2020	8.21	8.43	8.17	8.43
1871	NYSE	RITM	Mon, Oct 19, 2020	8.22	8.29	8.05	8.05
1870	NYSE	RITM	Fri, Oct 16, 2020	8.17	8.25	8.10	8.15
1869	NYSE	RITM	Thu, Oct 15, 2020	8.15	8.24	8.14	8.20
1868	NYSE	RITM	Wed, Oct 14, 2020	8.26	8.37	8.21	8.21
1867	NYSE	RITM	Tue, Oct 13, 2020	8.32	8.37	8.24	8.25
1866	NYSE	RITM	Mon, Oct 12, 2020	8.29	8.39	8.27	8.38
1865	NYSE	RITM	Fri, Oct 9, 2020	8.42	8.50	8.21	8.29
1864	NYSE	RITM	Thu, Oct 8, 2020	8.25	8.46	8.25	8.42
1863	NYSE	RITM	Wed, Oct 7, 2020	8.30	8.35	8.11	8.19
1862	NYSE	RITM	Tue, Oct 6, 2020	8.35	8.53	8.16	8.18
1861	NYSE	RITM	Mon, Oct 5, 2020	8.13	8.35	8.13	8.34
1860	NYSE	RITM	Fri, Oct 2, 2020	7.79	8.19	7.75	8.18
1859	NYSE	RITM	Thu, Oct 1, 2020	8.00	8.13	7.90	7.97
1858	NYSE	RITM	Wed, Sep 30, 2020	7.92	8.12	7.86	7.95
1857	NYSE	RITM	Tue, Sep 29, 2020	8.19	8.19	7.82	7.89
1856	NYSE	RITM	Mon, Sep 28, 2020	8.03	8.27	8.01	8.19
1855	NYSE	RITM	Fri, Sep 25, 2020	7.60	7.96	7.58	7.91
1854	NYSE	RITM	Thu, Sep 24, 2020	7.72	7.73	7.42	7.59
1853	NYSE	RITM	Wed, Sep 23, 2020	7.71	7.85	7.44	7.46
1852	NYSE	RITM	Tue, Sep 22, 2020	7.73	7.83	7.63	7.69
1851	NYSE	RITM	Mon, Sep 21, 2020	7.94	7.97	7.61	7.71
1850	NYSE	RITM	Fri, Sep 18, 2020	8.16	8.17	8.00	8.11
1849	NYSE	RITM	Thu, Sep 17, 2020	8.12	8.22	7.97	8.18
1848	NYSE	RITM	Wed, Sep 16, 2020	7.95	8.18	7.85	8.12
1847	NYSE	RITM	Tue, Sep 15, 2020	7.96	8.10	7.85	7.91
1846	NYSE	RITM	Mon, Sep 14, 2020	7.30	7.97	7.29	7.96
1845	NYSE	RITM	Fri, Sep 11, 2020	7.39	7.39	7.11	7.27
1844	NYSE	RITM	Thu, Sep 10, 2020	7.45	7.61	7.33	7.33
1843	NYSE	RITM	Wed, Sep 9, 2020	7.42	7.53	7.37	7.46
1842	NYSE	RITM	Tue, Sep 8, 2020	7.45	7.61	7.40	7.46
1841	NYSE	RITM	Fri, Sep 4, 2020	7.54	7.70	7.36	7.49
1840	NYSE	RITM	Thu, Sep 3, 2020	7.73	7.84	7.47	7.55
1839	NYSE	RITM	Wed, Sep 2, 2020	7.63	7.73	7.54	7.70
1838	NYSE	RITM	Tue, Sep 1, 2020	7.64	7.81	7.58	7.65
1837	NYSE	RITM	Mon, Aug 31, 2020	7.86	7.89	7.66	7.74
1836	NYSE	RITM	Fri, Aug 28, 2020	7.84	7.92	7.78	7.90
1835	NYSE	RITM	Thu, Aug 27, 2020	7.72	7.87	7.70	7.82
1834	NYSE	RITM	Wed, Aug 26, 2020	7.93	8.00	7.74	7.74
1833	NYSE	RITM	Tue, Aug 25, 2020	8.03	8.07	7.83	7.92
1832	NYSE	RITM	Mon, Aug 24, 2020	7.77	8.04	7.66	8.01
1831	NYSE	RITM	Fri, Aug 21, 2020	7.83	7.89	7.71	7.75
1830	NYSE	RITM	Thu, Aug 20, 2020	7.71	8.00	7.61	7.86
1829	NYSE	RITM	Wed, Aug 19, 2020	7.90	7.98	7.68	7.72
1828	NYSE	RITM	Tue, Aug 18, 2020	8.05	8.14	7.83	7.90
1827	NYSE	RITM	Mon, Aug 17, 2020	8.16	8.20	7.97	8.05
1826	NYSE	RITM	Fri, Aug 14, 2020	7.95	8.24	7.91	8.17
1825	NYSE	RITM	Thu, Aug 13, 2020	8.10	8.29	7.95	7.96
1824	NYSE	RITM	Wed, Aug 12, 2020	8.50	8.51	8.06	8.17
1823	NYSE	RITM	Tue, Aug 11, 2020	8.56	8.73	8.31	8.36
1822	NYSE	RITM	Mon, Aug 10, 2020	8.08	8.49	8.07	8.39
1821	NYSE	RITM	Fri, Aug 7, 2020	7.96	8.07	7.85	8.06
1820	NYSE	RITM	Thu, Aug 6, 2020	7.91	8.16	7.85	7.99
1819	NYSE	RITM	Wed, Aug 5, 2020	7.87	7.97	7.78	7.96
1818	NYSE	RITM	Tue, Aug 4, 2020	7.84	7.86	7.74	7.79
1817	NYSE	RITM	Mon, Aug 3, 2020	7.91	7.94	7.77	7.84
1816	NYSE	RITM	Fri, Jul 31, 2020	8.10	8.15	7.75	7.93
1815	NYSE	RITM	Thu, Jul 30, 2020	8.01	8.12	7.96	8.07
1814	NYSE	RITM	Wed, Jul 29, 2020	8.01	8.17	7.97	8.15
1813	NYSE	RITM	Tue, Jul 28, 2020	7.86	8.07	7.82	7.94
1812	NYSE	RITM	Mon, Jul 27, 2020	7.67	7.83	7.60	7.77
1811	NYSE	RITM	Fri, Jul 24, 2020	7.76	7.88	7.57	7.61
1810	NYSE	RITM	Thu, Jul 23, 2020	7.95	8.19	7.73	7.80
1809	NYSE	RITM	Wed, Jul 22, 2020	7.89	8.02	7.76	7.99
1808	NYSE	RITM	Tue, Jul 21, 2020	7.57	7.97	7.52	7.89
1807	NYSE	RITM	Mon, Jul 20, 2020	7.66	7.76	7.51	7.57
1806	NYSE	RITM	Fri, Jul 17, 2020	7.56	7.83	7.52	7.71
1805	NYSE	RITM	Thu, Jul 16, 2020	7.28	7.67	7.24	7.55
1804	NYSE	RITM	Wed, Jul 15, 2020	6.95	7.35	6.93	7.30
1803	NYSE	RITM	Tue, Jul 14, 2020	6.65	6.82	6.52	6.74
1802	NYSE	RITM	Mon, Jul 13, 2020	6.85	6.99	6.69	6.70
1801	NYSE	RITM	Fri, Jul 10, 2020	6.48	6.85	6.39	6.82
1800	NYSE	RITM	Thu, Jul 9, 2020	6.82	6.84	6.38	6.49
1799	NYSE	RITM	Wed, Jul 8, 2020	6.82	7.00	6.71	6.83
1798	NYSE	RITM	Tue, Jul 7, 2020	7.15	7.15	6.79	6.80
1797	NYSE	RITM	Mon, Jul 6, 2020	7.00	7.27	6.92	7.20
1796	NYSE	RITM	Thu, Jul 2, 2020	7.36	7.36	6.90	6.90
1795	NYSE	RITM	Wed, Jul 1, 2020	7.30	7.54	7.15	7.24
1794	NYSE	RITM	Tue, Jun 30, 2020	7.38	7.50	7.27	7.33
1793	NYSE	RITM	Mon, Jun 29, 2020	7.09	7.44	6.84	7.41
1792	NYSE	RITM	Fri, Jun 26, 2020	7.44	7.50	7.08	7.14
1791	NYSE	RITM	Thu, Jun 25, 2020	7.20	7.55	7.14	7.51
1790	NYSE	RITM	Wed, Jun 24, 2020	7.85	7.89	7.13	7.38
1789	NYSE	RITM	Tue, Jun 23, 2020	7.80	8.04	7.66	8.03
1788	NYSE	RITM	Mon, Jun 22, 2020	7.41	7.50	7.30	7.41
1787	NYSE	RITM	Fri, Jun 19, 2020	7.68	7.98	7.44	7.45
1786	NYSE	RITM	Thu, Jun 18, 2020	7.60	7.91	7.51	7.63
1785	NYSE	RITM	Wed, Jun 17, 2020	7.97	8.00	7.64	7.71
1784	NYSE	RITM	Tue, Jun 16, 2020	8.49	8.49	7.73	7.97
1783	NYSE	RITM	Mon, Jun 15, 2020	7.30	8.03	7.11	7.90
1782	NYSE	RITM	Fri, Jun 12, 2020	7.78	7.83	7.28	7.71
1781	NYSE	RITM	Thu, Jun 11, 2020	7.25	7.67	6.90	7.27
1780	NYSE	RITM	Wed, Jun 10, 2020	8.65	8.65	7.92	7.93
1779	NYSE	RITM	Tue, Jun 9, 2020	8.58	9.10	8.36	8.56
1778	NYSE	RITM	Mon, Jun 8, 2020	8.95	9.06	8.61	8.90
1777	NYSE	RITM	Fri, Jun 5, 2020	9.05	9.42	8.37	8.44
1776	NYSE	RITM	Thu, Jun 4, 2020	7.88	8.41	7.75	8.26
1775	NYSE	RITM	Wed, Jun 3, 2020	7.60	8.11	7.58	7.88
1774	NYSE	RITM	Tue, Jun 2, 2020	7.60	7.73	7.31	7.42
1773	NYSE	RITM	Mon, Jun 1, 2020	7.08	7.61	7.01	7.50
1772	NYSE	RITM	Fri, May 29, 2020	7.35	7.51	7.13	7.17
1771	NYSE	RITM	Thu, May 28, 2020	7.69	8.04	7.45	7.54
1770	NYSE	RITM	Wed, May 27, 2020	7.67	7.82	7.21	7.63
1769	NYSE	RITM	Tue, May 26, 2020	7.27	7.52	7.15	7.37
1768	NYSE	RITM	Fri, May 22, 2020	7.00	7.04	6.70	7.00
1767	NYSE	RITM	Thu, May 21, 2020	6.69	7.15	6.63	6.96
1766	NYSE	RITM	Wed, May 20, 2020	6.37	6.83	6.31	6.68
1765	NYSE	RITM	Tue, May 19, 2020	6.10	6.30	5.78	6.13
1764	NYSE	RITM	Mon, May 18, 2020	6.22	6.32	5.92	6.11
1763	NYSE	RITM	Fri, May 15, 2020	5.95	6.19	5.86	5.91
1762	NYSE	RITM	Thu, May 14, 2020	5.49	6.11	5.30	6.09
1761	NYSE	RITM	Wed, May 13, 2020	6.00	6.04	5.45	5.66
1760	NYSE	RITM	Tue, May 12, 2020	6.38	6.45	6.02	6.11
1759	NYSE	RITM	Mon, May 11, 2020	6.43	6.47	6.26	6.31
1758	NYSE	RITM	Fri, May 8, 2020	6.38	6.64	6.31	6.60
1757	NYSE	RITM	Thu, May 7, 2020	6.22	6.55	6.12	6.27
1756	NYSE	RITM	Wed, May 6, 2020	6.50	6.79	6.07	6.11
1755	NYSE	RITM	Tue, May 5, 2020	6.85	7.11	6.45	6.52
1754	NYSE	RITM	Mon, May 4, 2020	5.56	6.07	5.45	6.06
1753	NYSE	RITM	Fri, May 1, 2020	5.89	6.06	5.62	5.85
1752	NYSE	RITM	Thu, Apr 30, 2020	6.45	6.49	5.96	6.09
1751	NYSE	RITM	Wed, Apr 29, 2020	6.16	6.77	6.06	6.56
1750	NYSE	RITM	Tue, Apr 28, 2020	5.90	6.06	5.57	5.90
1749	NYSE	RITM	Mon, Apr 27, 2020	5.25	5.71	5.07	5.55
1748	NYSE	RITM	Fri, Apr 24, 2020	5.38	5.39	4.95	5.22
1747	NYSE	RITM	Thu, Apr 23, 2020	5.48	5.88	5.46	5.52
1746	NYSE	RITM	Wed, Apr 22, 2020	6.16	6.36	5.40	5.53
1745	NYSE	RITM	Tue, Apr 21, 2020	4.84	5.91	4.79	5.85
1744	NYSE	RITM	Mon, Apr 20, 2020	5.03	5.29	4.85	5.02
1743	NYSE	RITM	Fri, Apr 17, 2020	4.95	5.57	4.86	5.34
1742	NYSE	RITM	Thu, Apr 16, 2020	4.83	4.90	4.54	4.67
1741	NYSE	RITM	Wed, Apr 15, 2020	4.89	4.99	4.65	4.85
1740	NYSE	RITM	Tue, Apr 14, 2020	5.46	5.73	5.01	5.21
1739	NYSE	RITM	Mon, Apr 13, 2020	5.97	5.98	5.05	5.29
1738	NYSE	RITM	Thu, Apr 9, 2020	5.95	6.83	5.35	5.75
1737	NYSE	RITM	Wed, Apr 8, 2020	4.37	5.27	4.12	5.11
1736	NYSE	RITM	Tue, Apr 7, 2020	3.85	4.73	3.70	3.96
1735	NYSE	RITM	Mon, Apr 6, 2020	3.76	3.87	3.33	3.43
1734	NYSE	RITM	Fri, Apr 3, 2020	4.18	4.19	2.91	3.33
1733	NYSE	RITM	Thu, Apr 2, 2020	4.37	4.66	4.24	4.26
1732	NYSE	RITM	Wed, Apr 1, 2020	4.64	4.89	4.28	4.36
1731	NYSE	RITM	Tue, Mar 31, 2020	5.41	5.85	4.72	5.01
1730	NYSE	RITM	Mon, Mar 30, 2020	6.50	6.55	5.29	5.97
1729	NYSE	RITM	Fri, Mar 27, 2020	7.22	7.71	6.80	6.88
1728	NYSE	RITM	Thu, Mar 26, 2020	5.70	8.10	5.54	7.26
1727	NYSE	RITM	Wed, Mar 25, 2020	5.10	5.97	4.52	5.19
1726	NYSE	RITM	Tue, Mar 24, 2020	6.01	6.04	4.52	4.57
1725	NYSE	RITM	Mon, Mar 23, 2020	7.03	7.08	5.05	5.29
1724	NYSE	RITM	Fri, Mar 20, 2020	7.73	9.15	6.91	7.01
1723	NYSE	RITM	Thu, Mar 19, 2020	6.40	7.50	5.07	6.75
1722	NYSE	RITM	Wed, Mar 18, 2020	9.07	9.16	4.36	5.73
1721	NYSE	RITM	Tue, Mar 17, 2020	10.69	10.74	9.01	9.85
1720	NYSE	RITM	Mon, Mar 16, 2020	10.50	11.18	10.13	10.56
1719	NYSE	RITM	Fri, Mar 13, 2020	13.50	13.51	11.50	12.09
1718	NYSE	RITM	Thu, Mar 12, 2020	11.77	12.09	10.90	11.61
1717	NYSE	RITM	Wed, Mar 11, 2020	14.26	14.26	13.56	13.75
1716	NYSE	RITM	Tue, Mar 10, 2020	14.87	14.87	13.99	14.59
1715	NYSE	RITM	Mon, Mar 9, 2020	14.40	14.85	14.05	14.07
1714	NYSE	RITM	Fri, Mar 6, 2020	15.75	15.83	15.24	15.71
1713	NYSE	RITM	Thu, Mar 5, 2020	16.21	16.37	15.99	16.11
1712	NYSE	RITM	Wed, Mar 4, 2020	16.36	16.56	16.20	16.44
1711	NYSE	RITM	Tue, Mar 3, 2020	16.57	16.83	15.98	16.19
1710	NYSE	RITM	Mon, Mar 2, 2020	15.68	16.54	15.68	16.54
1709	NYSE	RITM	Fri, Feb 28, 2020	15.33	15.77	15.13	15.56
1708	NYSE	RITM	Thu, Feb 27, 2020	16.53	16.59	15.78	15.98
1707	NYSE	RITM	Wed, Feb 26, 2020	16.69	17.08	16.64	16.76
1706	NYSE	RITM	Tue, Feb 25, 2020	17.20	17.33	16.60	16.69
1705	NYSE	RITM	Mon, Feb 24, 2020	17.04	17.25	16.88	17.18
1704	NYSE	RITM	Fri, Feb 21, 2020	17.58	17.59	17.37	17.44
1703	NYSE	RITM	Thu, Feb 20, 2020	17.53	17.60	17.46	17.60
1702	NYSE	RITM	Wed, Feb 19, 2020	17.65	17.66	17.46	17.53
1701	NYSE	RITM	Tue, Feb 18, 2020	17.58	17.64	17.51	17.59
1700	NYSE	RITM	Fri, Feb 14, 2020	17.50	17.63	17.45	17.63
1699	NYSE	RITM	Thu, Feb 13, 2020	17.51	17.60	17.43	17.50
1698	NYSE	RITM	Wed, Feb 12, 2020	17.46	17.57	17.40	17.46
1697	NYSE	RITM	Tue, Feb 11, 2020	17.30	17.53	17.26	17.41
1696	NYSE	RITM	Mon, Feb 10, 2020	17.31	17.41	17.16	17.28
1695	NYSE	RITM	Fri, Feb 7, 2020	17.47	17.54	17.22	17.24
1694	NYSE	RITM	Thu, Feb 6, 2020	17.23	17.63	17.10	17.48
1693	NYSE	RITM	Wed, Feb 5, 2020	16.94	17.05	16.88	16.95
1692	NYSE	RITM	Tue, Feb 4, 2020	16.90	16.98	16.77	16.84
1691	NYSE	RITM	Mon, Feb 3, 2020	16.76	16.95	16.70	16.81
1690	NYSE	RITM	Fri, Jan 31, 2020	16.85	16.92	16.72	16.74
1689	NYSE	RITM	Thu, Jan 30, 2020	16.67	16.82	16.66	16.80
1688	NYSE	RITM	Wed, Jan 29, 2020	16.70	16.75	16.65	16.72
1687	NYSE	RITM	Tue, Jan 28, 2020	16.47	16.68	16.45	16.63
1686	NYSE	RITM	Mon, Jan 27, 2020	16.35	16.47	16.27	16.40
1685	NYSE	RITM	Fri, Jan 24, 2020	16.68	16.74	16.43	16.50
1684	NYSE	RITM	Thu, Jan 23, 2020	16.67	16.71	16.48	16.68
1683	NYSE	RITM	Wed, Jan 22, 2020	16.80	16.83	16.63	16.72
1682	NYSE	RITM	Tue, Jan 21, 2020	16.70	16.81	16.67	16.74
1681	NYSE	RITM	Fri, Jan 17, 2020	16.70	16.74	16.64	16.70
1680	NYSE	RITM	Thu, Jan 16, 2020	16.63	16.72	16.60	16.67
1679	NYSE	RITM	Wed, Jan 15, 2020	16.48	16.68	16.47	16.54
1678	NYSE	RITM	Tue, Jan 14, 2020	16.45	16.53	16.43	16.48
1677	NYSE	RITM	Mon, Jan 13, 2020	16.43	16.49	16.38	16.44
1676	NYSE	RITM	Fri, Jan 10, 2020	16.37	16.46	16.31	16.41
1675	NYSE	RITM	Thu, Jan 9, 2020	16.27	16.40	16.22	16.34
1674	NYSE	RITM	Wed, Jan 8, 2020	16.23	16.29	16.17	16.25
1673	NYSE	RITM	Tue, Jan 7, 2020	16.16	16.27	16.15	16.22
1672	NYSE	RITM	Mon, Jan 6, 2020	16.10	16.23	16.07	16.21
1671	NYSE	RITM	Fri, Jan 3, 2020	16.15	16.24	16.08	16.14
1670	NYSE	RITM	Thu, Jan 2, 2020	16.16	16.27	16.10	16.27
1669	NYSE	RITM	Tue, Dec 31, 2019	16.05	16.21	16.05	16.11
1668	NYSE	RITM	Mon, Dec 30, 2019	16.23	16.30	16.02	16.04
1667	NYSE	RITM	Fri, Dec 27, 2019	16.69	16.73	16.60	16.67
1666	NYSE	RITM	Thu, Dec 26, 2019	16.55	16.71	16.55	16.65
1665	NYSE	RITM	Tue, Dec 24, 2019	16.50	16.57	16.38	16.52
1664	NYSE	RITM	Mon, Dec 23, 2019	16.60	16.60	16.44	16.48
1663	NYSE	RITM	Fri, Dec 20, 2019	16.46	16.61	16.37	16.49
1662	NYSE	RITM	Thu, Dec 19, 2019	16.28	16.45	16.26	16.45
1661	NYSE	RITM	Wed, Dec 18, 2019	16.20	16.31	16.12	16.24
1660	NYSE	RITM	Tue, Dec 17, 2019	15.89	16.32	15.86	16.23
1659	NYSE	RITM	Mon, Dec 16, 2019	15.77	15.87	15.73	15.75
1658	NYSE	RITM	Fri, Dec 13, 2019	15.75	15.85	15.68	15.70
1657	NYSE	RITM	Thu, Dec 12, 2019	15.64	15.79	15.64	15.73
1656	NYSE	RITM	Wed, Dec 11, 2019	15.71	15.75	15.59	15.63
1655	NYSE	RITM	Tue, Dec 10, 2019	15.76	15.90	15.70	15.75
1654	NYSE	RITM	Mon, Dec 9, 2019	15.83	15.87	15.71	15.81
1653	NYSE	RITM	Fri, Dec 6, 2019	15.72	15.87	15.72	15.81
1652	NYSE	RITM	Thu, Dec 5, 2019	15.78	15.79	15.66	15.71
1651	NYSE	RITM	Wed, Dec 4, 2019	15.73	15.84	15.70	15.78
1650	NYSE	RITM	Tue, Dec 3, 2019	15.65	15.77	15.55	15.76
1649	NYSE	RITM	Mon, Dec 2, 2019	15.56	15.77	15.54	15.69
1648	NYSE	RITM	Fri, Nov 29, 2019	15.51	15.56	15.47	15.50
1647	NYSE	RITM	Wed, Nov 27, 2019	15.50	15.55	15.41	15.47
1646	NYSE	RITM	Tue, Nov 26, 2019	15.54	15.57	15.45	15.50
1645	NYSE	RITM	Mon, Nov 25, 2019	15.36	15.53	15.36	15.49
1644	NYSE	RITM	Fri, Nov 22, 2019	15.38	15.46	15.33	15.35
1643	NYSE	RITM	Thu, Nov 21, 2019	15.43	15.45	15.33	15.39
1642	NYSE	RITM	Wed, Nov 20, 2019	15.31	15.48	15.24	15.41
1641	NYSE	RITM	Tue, Nov 19, 2019	15.33	15.39	15.26	15.32
1640	NYSE	RITM	Mon, Nov 18, 2019	15.19	15.53	15.16	15.34
1639	NYSE	RITM	Fri, Nov 15, 2019	15.30	15.42	15.05	15.20
1638	NYSE	RITM	Thu, Nov 14, 2019	15.90	15.94	15.13	15.24
1637	NYSE	RITM	Wed, Nov 13, 2019	16.03	16.10	15.90	16.05
1636	NYSE	RITM	Tue, Nov 12, 2019	16.11	16.21	16.03	16.12
1635	NYSE	RITM	Mon, Nov 11, 2019	16.17	16.22	16.11	16.12
1634	NYSE	RITM	Fri, Nov 8, 2019	16.11	16.22	16.05	16.21
1633	NYSE	RITM	Thu, Nov 7, 2019	16.10	16.18	16.07	16.13
1632	NYSE	RITM	Wed, Nov 6, 2019	15.94	16.06	15.84	16.03
1631	NYSE	RITM	Tue, Nov 5, 2019	16.05	16.07	15.95	15.98
1630	NYSE	RITM	Mon, Nov 4, 2019	16.01	16.10	16.00	16.05
1629	NYSE	RITM	Fri, Nov 1, 2019	15.85	16.08	15.84	15.98
1628	NYSE	RITM	Thu, Oct 31, 2019	15.88	15.95	15.66	15.84
1627	NYSE	RITM	Wed, Oct 30, 2019	15.75	15.79	15.64	15.72
1626	NYSE	RITM	Tue, Oct 29, 2019	15.68	15.91	15.68	15.80
1625	NYSE	RITM	Mon, Oct 28, 2019	15.68	15.74	15.57	15.68
1624	NYSE	RITM	Fri, Oct 25, 2019	15.82	16.07	15.61	15.68
1623	NYSE	RITM	Thu, Oct 24, 2019	15.80	15.82	15.64	15.77
1622	NYSE	RITM	Wed, Oct 23, 2019	15.85	15.89	15.69	15.82
1621	NYSE	RITM	Tue, Oct 22, 2019	15.68	15.85	15.58	15.83
1620	NYSE	RITM	Mon, Oct 21, 2019	15.50	15.70	15.50	15.68
1619	NYSE	RITM	Fri, Oct 18, 2019	15.49	15.55	15.44	15.49
1618	NYSE	RITM	Thu, Oct 17, 2019	15.42	15.52	15.39	15.50
1617	NYSE	RITM	Wed, Oct 16, 2019	15.44	15.47	15.39	15.41
1616	NYSE	RITM	Tue, Oct 15, 2019	15.33	15.54	15.33	15.44
1615	NYSE	RITM	Mon, Oct 14, 2019	15.39	15.40	15.22	15.33
1614	NYSE	RITM	Fri, Oct 11, 2019	15.39	15.50	15.39	15.40
1613	NYSE	RITM	Thu, Oct 10, 2019	15.00	15.24	14.99	15.21
1612	NYSE	RITM	Wed, Oct 9, 2019	14.88	15.00	14.85	14.98
1611	NYSE	RITM	Tue, Oct 8, 2019	14.85	14.91	14.75	14.81
1610	NYSE	RITM	Mon, Oct 7, 2019	15.01	15.01	14.83	14.91
1609	NYSE	RITM	Fri, Oct 4, 2019	14.66	14.76	14.60	14.76
1608	NYSE	RITM	Thu, Oct 3, 2019	14.70	14.82	14.47	14.69
1607	NYSE	RITM	Wed, Oct 2, 2019	14.93	14.93	14.56	14.76
1606	NYSE	RITM	Tue, Oct 1, 2019	15.70	15.83	15.36	14.95
1605	NYSE	RITM	Mon, Sep 30, 2019	15.60	15.73	15.57	15.68
1604	NYSE	RITM	Fri, Sep 27, 2019	15.60	15.78	15.55	15.59
1603	NYSE	RITM	Thu, Sep 26, 2019	15.47	15.60	15.47	15.58
1602	NYSE	RITM	Wed, Sep 25, 2019	15.33	15.57	15.32	15.42
1601	NYSE	RITM	Tue, Sep 24, 2019	15.35	15.60	15.31	15.33
1600	NYSE	RITM	Mon, Sep 23, 2019	15.18	15.34	15.18	15.23
1599	NYSE	RITM	Fri, Sep 20, 2019	15.16	15.27	15.12	15.21
1598	NYSE	RITM	Thu, Sep 19, 2019	15.05	15.22	15.01	15.16
1597	NYSE	RITM	Wed, Sep 18, 2019	15.05	15.07	14.94	14.98
1596	NYSE	RITM	Tue, Sep 17, 2019	15.06	15.07	14.96	15.05
1595	NYSE	RITM	Mon, Sep 16, 2019	15.07	15.17	15.02	15.11
1594	NYSE	RITM	Fri, Sep 13, 2019	15.02	15.16	15.01	15.11
1593	NYSE	RITM	Thu, Sep 12, 2019	15.10	15.11	14.91	14.98
1592	NYSE	RITM	Wed, Sep 11, 2019	15.14	15.19	14.97	15.11
1591	NYSE	RITM	Tue, Sep 10, 2019	14.90	15.08	14.84	15.06
1590	NYSE	RITM	Mon, Sep 9, 2019	14.55	14.82	14.55	14.81
1589	NYSE	RITM	Fri, Sep 6, 2019	14.47	14.59	14.34	14.51
1588	NYSE	RITM	Thu, Sep 5, 2019	14.16	14.38	14.15	14.31
1587	NYSE	RITM	Wed, Sep 4, 2019	14.03	14.15	14.01	14.10
1586	NYSE	RITM	Tue, Sep 3, 2019	14.00	14.04	13.87	13.98
1585	NYSE	RITM	Fri, Aug 30, 2019	14.13	14.18	14.05	14.07
1584	NYSE	RITM	Thu, Aug 29, 2019	14.06	14.08	13.96	14.06
1583	NYSE	RITM	Wed, Aug 28, 2019	13.85	13.99	13.63	13.96
1582	NYSE	RITM	Tue, Aug 27, 2019	14.25	14.27	13.86	13.91
1581	NYSE	RITM	Mon, Aug 26, 2019	14.22	14.27	14.14	14.21
1580	NYSE	RITM	Fri, Aug 23, 2019	14.40	14.51	14.14	14.15
1579	NYSE	RITM	Thu, Aug 22, 2019	14.43	14.48	14.33	14.48
1578	NYSE	RITM	Wed, Aug 21, 2019	14.30	14.55	14.29	14.42
1577	NYSE	RITM	Tue, Aug 20, 2019	14.23	14.29	14.12	14.14
1576	NYSE	RITM	Mon, Aug 19, 2019	14.27	14.31	14.18	14.26
1575	NYSE	RITM	Fri, Aug 16, 2019	14.00	14.28	14.00	14.16
1574	NYSE	RITM	Thu, Aug 15, 2019	14.12	14.19	13.91	13.96
1573	NYSE	RITM	Wed, Aug 14, 2019	14.37	14.42	14.02	14.06
1572	NYSE	RITM	Tue, Aug 13, 2019	14.39	14.64	14.39	14.52
1571	NYSE	RITM	Mon, Aug 12, 2019	14.90	14.92	14.45	14.46
1570	NYSE	RITM	Fri, Aug 9, 2019	15.23	15.26	14.87	14.99
1569	NYSE	RITM	Thu, Aug 8, 2019	15.03	15.31	14.93	15.27
1568	NYSE	RITM	Wed, Aug 7, 2019	15.00	15.15	14.76	15.06
1567	NYSE	RITM	Tue, Aug 6, 2019	15.02	15.10	14.93	15.09
1566	NYSE	RITM	Mon, Aug 5, 2019	15.19	15.22	14.72	14.92
1565	NYSE	RITM	Fri, Aug 2, 2019	15.48	15.51	15.31	15.37
1564	NYSE	RITM	Thu, Aug 1, 2019	15.68	15.72	15.46	15.48
1563	NYSE	RITM	Wed, Jul 31, 2019	15.70	15.88	15.65	15.69
1562	NYSE	RITM	Tue, Jul 30, 2019	15.32	15.79	15.27	15.68
1561	NYSE	RITM	Mon, Jul 29, 2019	15.54	15.67	15.51	15.51
1560	NYSE	RITM	Fri, Jul 26, 2019	15.46	15.55	15.39	15.54
1559	NYSE	RITM	Thu, Jul 25, 2019	15.49	15.54	15.28	15.38
1558	NYSE	RITM	Wed, Jul 24, 2019	15.35	15.53	15.34	15.49
1557	NYSE	RITM	Tue, Jul 23, 2019	15.16	15.36	15.16	15.34
1556	NYSE	RITM	Mon, Jul 22, 2019	15.19	15.23	15.11	15.17
1555	NYSE	RITM	Fri, Jul 19, 2019	15.04	15.32	15.03	15.18
1554	NYSE	RITM	Thu, Jul 18, 2019	15.22	15.25	15.00	15.04
1553	NYSE	RITM	Wed, Jul 17, 2019	15.33	15.35	15.23	15.28
1552	NYSE	RITM	Tue, Jul 16, 2019	15.45	15.47	15.21	15.37
1551	NYSE	RITM	Mon, Jul 15, 2019	15.45	15.51	15.42	15.45
1550	NYSE	RITM	Fri, Jul 12, 2019	15.30	15.47	15.28	15.41
1549	NYSE	RITM	Thu, Jul 11, 2019	15.30	15.36	15.21	15.29
1548	NYSE	RITM	Wed, Jul 10, 2019	15.33	15.40	15.25	15.30
1547	NYSE	RITM	Tue, Jul 9, 2019	15.36	15.44	15.22	15.30
1546	NYSE	RITM	Mon, Jul 8, 2019	15.55	15.64	15.36	15.40
1545	NYSE	RITM	Fri, Jul 5, 2019	15.40	15.57	15.33	15.56
1544	NYSE	RITM	Wed, Jul 3, 2019	15.25	15.45	15.24	15.42
1543	NYSE	RITM	Tue, Jul 2, 2019	15.43	15.48	15.22	15.33
1542	NYSE	RITM	Mon, Jul 1, 2019	15.48	15.56	15.33	15.46
1541	NYSE	RITM	Fri, Jun 28, 2019	15.43	15.54	15.35	15.39
1540	NYSE	RITM	Thu, Jun 27, 2019	15.78	15.89	15.73	15.34
1539	NYSE	RITM	Wed, Jun 26, 2019	15.68	15.83	15.68	15.72
1538	NYSE	RITM	Tue, Jun 25, 2019	16.08	16.08	15.63	15.64
1537	NYSE	RITM	Mon, Jun 24, 2019	15.95	16.06	15.90	16.01
1536	NYSE	RITM	Fri, Jun 21, 2019	15.83	15.93	15.71	15.89
1535	NYSE	RITM	Thu, Jun 20, 2019	15.90	15.96	15.53	15.83
1534	NYSE	RITM	Wed, Jun 19, 2019	15.85	15.90	15.76	15.84
1533	NYSE	RITM	Tue, Jun 18, 2019	15.67	15.98	15.65	15.77
1532	NYSE	RITM	Mon, Jun 17, 2019	15.49	15.69	15.49	15.58
1531	NYSE	RITM	Fri, Jun 14, 2019	15.56	15.60	15.45	15.46
1530	NYSE	RITM	Thu, Jun 13, 2019	15.45	15.60	15.43	15.55
1529	NYSE	RITM	Wed, Jun 12, 2019	15.43	15.58	15.40	15.42
1528	NYSE	RITM	Tue, Jun 11, 2019	15.38	15.50	15.31	15.36
1527	NYSE	RITM	Mon, Jun 10, 2019	15.09	15.39	14.91	15.32
1526	NYSE	RITM	Fri, Jun 7, 2019	15.53	15.65	15.02	15.13
1525	NYSE	RITM	Thu, Jun 6, 2019	15.75	15.79	15.50	15.74
1524	NYSE	RITM	Wed, Jun 5, 2019	15.98	16.07	15.66	15.72
1523	NYSE	RITM	Tue, Jun 4, 2019	15.56	15.87	15.52	15.85
1522	NYSE	RITM	Mon, Jun 3, 2019	15.25	15.64	15.22	15.48
1521	NYSE	RITM	Fri, May 31, 2019	15.41	15.41	14.84	15.25
1520	NYSE	RITM	Thu, May 30, 2019	16.00	16.06	15.56	15.59
1519	NYSE	RITM	Wed, May 29, 2019	16.38	16.42	15.90	15.98
1518	NYSE	RITM	Tue, May 28, 2019	16.55	16.61	16.40	16.40
1517	NYSE	RITM	Fri, May 24, 2019	16.57	16.60	16.49	16.52
1516	NYSE	RITM	Thu, May 23, 2019	16.52	16.58	16.47	16.52
1515	NYSE	RITM	Wed, May 22, 2019	16.60	16.65	16.50	16.59
1514	NYSE	RITM	Tue, May 21, 2019	16.59	16.63	16.56	16.60
1513	NYSE	RITM	Mon, May 20, 2019	16.62	16.64	16.51	16.53
1512	NYSE	RITM	Fri, May 17, 2019	16.75	16.75	16.61	16.62
1511	NYSE	RITM	Thu, May 16, 2019	16.73	16.82	16.69	16.76
1510	NYSE	RITM	Wed, May 15, 2019	16.63	16.71	16.58	16.68
1509	NYSE	RITM	Tue, May 14, 2019	16.58	16.70	16.53	16.67
1508	NYSE	RITM	Mon, May 13, 2019	16.64	16.67	16.49	16.55
1507	NYSE	RITM	Fri, May 10, 2019	16.61	16.80	16.54	16.78
1506	NYSE	RITM	Thu, May 9, 2019	16.71	16.71	16.44	16.65
1505	NYSE	RITM	Wed, May 8, 2019	16.70	16.84	16.66	16.76
1504	NYSE	RITM	Tue, May 7, 2019	16.70	16.78	16.64	16.74
1503	NYSE	RITM	Mon, May 6, 2019	16.55	16.70	16.42	16.67
1502	NYSE	RITM	Fri, May 3, 2019	16.68	16.72	16.55	16.60
1501	NYSE	RITM	Thu, May 2, 2019	16.80	16.86	16.62	16.66
1500	NYSE	RITM	Wed, May 1, 2019	16.75	17.05	16.70	16.79
1499	NYSE	RITM	Tue, Apr 30, 2019	16.75	16.81	16.67	16.81
1498	NYSE	RITM	Mon, Apr 29, 2019	16.84	16.87	16.73	16.75
1497	NYSE	RITM	Fri, Apr 26, 2019	16.85	16.85	16.72	16.83
1496	NYSE	RITM	Thu, Apr 25, 2019	16.89	16.89	16.72	16.72
1495	NYSE	RITM	Wed, Apr 24, 2019	16.78	16.89	16.77	16.87
1494	NYSE	RITM	Tue, Apr 23, 2019	16.65	16.79	16.64	16.75
1493	NYSE	RITM	Mon, Apr 22, 2019	16.69	16.70	16.55	16.63
1492	NYSE	RITM	Thu, Apr 18, 2019	16.68	16.75	16.61	16.71
1491	NYSE	RITM	Wed, Apr 17, 2019	16.69	16.70	16.60	16.66
1490	NYSE	RITM	Tue, Apr 16, 2019	16.58	16.71	16.58	16.66
1489	NYSE	RITM	Mon, Apr 15, 2019	16.60	16.65	16.52	16.56
1488	NYSE	RITM	Fri, Apr 12, 2019	16.61	16.64	16.52	16.61
1487	NYSE	RITM	Thu, Apr 11, 2019	16.65	16.67	16.56	16.57
1486	NYSE	RITM	Wed, Apr 10, 2019	16.66	16.68	16.58	16.61
1485	NYSE	RITM	Tue, Apr 9, 2019	16.72	16.72	16.61	16.62
1484	NYSE	RITM	Mon, Apr 8, 2019	16.65	16.75	16.61	16.74
1483	NYSE	RITM	Fri, Apr 5, 2019	16.68	16.71	16.64	16.69
1482	NYSE	RITM	Thu, Apr 4, 2019	16.57	16.68	16.53	16.68
1481	NYSE	RITM	Wed, Apr 3, 2019	16.79	16.79	16.53	16.60
1480	NYSE	RITM	Tue, Apr 2, 2019	17.25	17.26	17.07	16.67
1479	NYSE	RITM	Mon, Apr 1, 2019	17.01	17.18	16.98	17.17
1478	NYSE	RITM	Fri, Mar 29, 2019	17.01	17.06	16.87	16.91
1477	NYSE	RITM	Thu, Mar 28, 2019	16.93	17.00	16.87	17.00
1476	NYSE	RITM	Wed, Mar 27, 2019	16.90	17.03	16.86	16.91
1475	NYSE	RITM	Tue, Mar 26, 2019	16.72	16.87	16.72	16.77
1474	NYSE	RITM	Mon, Mar 25, 2019	16.59	16.74	16.50	16.66
1473	NYSE	RITM	Fri, Mar 22, 2019	16.89	16.89	16.57	16.59
1472	NYSE	RITM	Thu, Mar 21, 2019	16.74	16.96	16.74	16.90
1471	NYSE	RITM	Wed, Mar 20, 2019	16.87	16.92	16.71	16.73
1470	NYSE	RITM	Tue, Mar 19, 2019	16.99	17.02	16.82	16.86
1469	NYSE	RITM	Mon, Mar 18, 2019	16.81	16.96	16.79	16.95
1468	NYSE	RITM	Fri, Mar 15, 2019	16.78	16.84	16.73	16.82
1467	NYSE	RITM	Thu, Mar 14, 2019	16.74	16.86	16.72	16.80
1466	NYSE	RITM	Wed, Mar 13, 2019	16.69	16.80	16.68	16.71
1465	NYSE	RITM	Tue, Mar 12, 2019	16.64	16.76	16.63	16.66
1464	NYSE	RITM	Mon, Mar 11, 2019	16.47	16.63	16.46	16.62
1463	NYSE	RITM	Fri, Mar 8, 2019	16.36	16.48	16.25	16.38
1462	NYSE	RITM	Thu, Mar 7, 2019	16.49	16.53	16.37	16.42
1461	NYSE	RITM	Wed, Mar 6, 2019	16.56	16.64	16.45	16.49
1460	NYSE	RITM	Tue, Mar 5, 2019	16.68	16.70	16.55	16.56
1459	NYSE	RITM	Mon, Mar 4, 2019	16.63	16.72	16.51	16.68
1458	NYSE	RITM	Fri, Mar 1, 2019	16.58	16.66	16.51	16.56
1457	NYSE	RITM	Thu, Feb 28, 2019	16.54	16.65	16.46	16.54
1456	NYSE	RITM	Wed, Feb 27, 2019	16.55	16.63	16.41	16.55
1455	NYSE	RITM	Tue, Feb 26, 2019	16.57	16.63	16.52	16.54
1454	NYSE	RITM	Mon, Feb 25, 2019	16.60	16.70	16.45	16.53
1453	NYSE	RITM	Fri, Feb 22, 2019	16.60	16.61	16.40	16.54
1452	NYSE	RITM	Thu, Feb 21, 2019	16.41	16.65	16.39	16.57
1451	NYSE	RITM	Wed, Feb 20, 2019	16.45	16.49	16.35	16.40
1450	NYSE	RITM	Tue, Feb 19, 2019	17.11	17.19	17.02	17.02
1449	NYSE	RITM	Fri, Feb 15, 2019	17.11	17.14	16.95	17.12
1448	NYSE	RITM	Thu, Feb 14, 2019	17.04	17.11	16.87	17.03
1447	NYSE	RITM	Wed, Feb 13, 2019	17.17	17.25	16.95	17.09
1446	NYSE	RITM	Tue, Feb 12, 2019	16.91	17.34	16.90	17.17
1445	NYSE	RITM	Mon, Feb 11, 2019	16.77	16.89	16.67	16.80
1444	NYSE	RITM	Fri, Feb 8, 2019	16.82	16.87	16.64	16.74
1443	NYSE	RITM	Thu, Feb 7, 2019	16.93	17.01	16.73	16.85
1442	NYSE	RITM	Wed, Feb 6, 2019	17.03	17.05	16.92	16.98
1441	NYSE	RITM	Tue, Feb 5, 2019	17.05	17.10	16.93	17.06
1440	NYSE	RITM	Mon, Feb 4, 2019	17.00	17.05	16.87	17.04
1439	NYSE	RITM	Fri, Feb 1, 2019	16.98	17.04	16.87	16.98
1438	NYSE	RITM	Thu, Jan 31, 2019	16.88	16.98	16.81	16.98
1437	NYSE	RITM	Wed, Jan 30, 2019	16.84	16.92	16.75	16.89
1436	NYSE	RITM	Tue, Jan 29, 2019	16.74	16.83	16.70	16.82
1435	NYSE	RITM	Mon, Jan 28, 2019	16.63	16.79	16.54	16.70
1434	NYSE	RITM	Fri, Jan 25, 2019	16.56	16.66	16.55	16.65
1433	NYSE	RITM	Thu, Jan 24, 2019	16.36	16.49	16.35	16.46
1432	NYSE	RITM	Wed, Jan 23, 2019	16.22	16.37	16.16	16.35
1431	NYSE	RITM	Tue, Jan 22, 2019	16.20	16.27	16.03	16.17
1430	NYSE	RITM	Fri, Jan 18, 2019	16.14	16.27	16.11	16.18
1429	NYSE	RITM	Thu, Jan 17, 2019	16.05	16.14	16.00	16.09
1428	NYSE	RITM	Wed, Jan 16, 2019	15.96	16.12	15.95	15.99
1427	NYSE	RITM	Tue, Jan 15, 2019	15.87	15.96	15.79	15.89
1426	NYSE	RITM	Mon, Jan 14, 2019	15.75	15.93	15.72	15.83
1425	NYSE	RITM	Fri, Jan 11, 2019	15.79	15.80	15.61	15.78
1424	NYSE	RITM	Thu, Jan 10, 2019	15.60	15.79	15.52	15.73
1423	NYSE	RITM	Wed, Jan 9, 2019	15.34	15.66	15.34	15.64
1422	NYSE	RITM	Tue, Jan 8, 2019	15.19	15.32	15.11	15.23
1421	NYSE	RITM	Mon, Jan 7, 2019	14.89	15.35	14.87	15.08
1420	NYSE	RITM	Fri, Jan 4, 2019	14.44	14.87	14.44	14.80
1419	NYSE	RITM	Thu, Jan 3, 2019	14.25	14.53	14.21	14.36
1418	NYSE	RITM	Wed, Jan 2, 2019	14.14	14.41	14.03	14.33
1417	NYSE	RITM	Mon, Dec 31, 2018	14.50	14.55	14.10	14.21
1416	NYSE	RITM	Fri, Dec 28, 2018	14.52	14.63	14.42	14.49
1415	NYSE	RITM	Thu, Dec 27, 2018	14.83	15.00	14.40	14.48
1414	NYSE	RITM	Wed, Dec 26, 2018	14.09	14.91	14.09	14.91
1413	NYSE	RITM	Mon, Dec 24, 2018	14.35	14.40	13.86	14.00
1412	NYSE	RITM	Fri, Dec 21, 2018	14.42	14.81	14.31	14.41
1411	NYSE	RITM	Thu, Dec 20, 2018	14.90	14.93	14.06	14.31
1410	NYSE	RITM	Wed, Dec 19, 2018	15.26	15.34	14.89	14.90
1409	NYSE	RITM	Tue, Dec 18, 2018	15.10	15.43	15.09	15.20
1408	NYSE	RITM	Mon, Dec 17, 2018	15.68	15.73	14.95	14.98
1407	NYSE	RITM	Fri, Dec 14, 2018	15.55	15.95	15.51	15.68
1406	NYSE	RITM	Thu, Dec 13, 2018	16.16	16.16	15.53	15.57
1405	NYSE	RITM	Wed, Dec 12, 2018	16.35	16.41	16.11	16.11
1404	NYSE	RITM	Tue, Dec 11, 2018	16.76	16.80	16.29	16.29
1403	NYSE	RITM	Mon, Dec 10, 2018	16.90	16.93	16.53	16.68
1402	NYSE	RITM	Fri, Dec 7, 2018	17.03	17.06	16.80	16.90
1401	NYSE	RITM	Thu, Dec 6, 2018	17.00	17.04	16.68	17.02
1400	NYSE	RITM	Tue, Dec 4, 2018	17.39	17.47	17.05	17.07
1399	NYSE	RITM	Mon, Dec 3, 2018	17.29	17.42	17.19	17.42
1398	NYSE	RITM	Fri, Nov 30, 2018	17.25	17.30	17.04	17.20
1397	NYSE	RITM	Thu, Nov 29, 2018	17.17	17.38	17.13	17.30
1396	NYSE	RITM	Wed, Nov 28, 2018	17.06	17.25	17.01	17.20
1395	NYSE	RITM	Tue, Nov 27, 2018	17.05	17.18	17.02	17.04
1394	NYSE	RITM	Mon, Nov 26, 2018	16.89	17.04	16.87	17.04
1393	NYSE	RITM	Fri, Nov 23, 2018	16.74	16.90	16.71	16.77
1392	NYSE	RITM	Wed, Nov 21, 2018	16.70	16.82	16.64	16.71
1391	NYSE	RITM	Tue, Nov 20, 2018	17.09	17.11	16.57	16.68
1390	NYSE	RITM	Mon, Nov 19, 2018	17.25	17.38	17.11	17.20
1389	NYSE	RITM	Fri, Nov 16, 2018	17.29	17.33	17.19	17.26
1388	NYSE	RITM	Thu, Nov 15, 2018	17.63	17.68	17.26	17.29
1387	NYSE	RITM	Wed, Nov 14, 2018	17.77	17.81	17.61	17.76
1386	NYSE	RITM	Tue, Nov 13, 2018	17.71	17.81	17.67	17.72
1385	NYSE	RITM	Mon, Nov 12, 2018	17.66	17.82	17.56	17.65
1384	NYSE	RITM	Fri, Nov 9, 2018	17.41	17.63	17.29	17.63
1383	NYSE	RITM	Thu, Nov 8, 2018	17.37	17.47	17.35	17.41
1382	NYSE	RITM	Wed, Nov 7, 2018	17.31	17.39	17.17	17.37
1381	NYSE	RITM	Tue, Nov 6, 2018	17.31	17.36	17.16	17.26
1380	NYSE	RITM	Mon, Nov 5, 2018	17.25	17.49	17.25	17.30
1379	NYSE	RITM	Fri, Nov 2, 2018	17.19	17.30	17.13	17.22
1378	NYSE	RITM	Thu, Nov 1, 2018	17.32	17.35	17.09	17.13
1377	NYSE	RITM	Wed, Oct 31, 2018	17.78	18.00	17.78	17.88
1376	NYSE	RITM	Tue, Oct 30, 2018	17.46	17.75	17.39	17.73
1375	NYSE	RITM	Mon, Oct 29, 2018	17.61	17.95	17.36	17.47
1374	NYSE	RITM	Fri, Oct 26, 2018	17.89	17.91	17.33	17.46
1373	NYSE	RITM	Thu, Oct 25, 2018	17.75	18.04	17.58	17.95
1372	NYSE	RITM	Wed, Oct 24, 2018	17.68	17.89	17.59	17.65
1371	NYSE	RITM	Tue, Oct 23, 2018	17.80	17.84	17.47	17.65
1370	NYSE	RITM	Mon, Oct 22, 2018	17.97	18.05	17.89	17.90
1369	NYSE	RITM	Fri, Oct 19, 2018	17.82	18.03	17.82	17.91
1368	NYSE	RITM	Thu, Oct 18, 2018	17.98	18.08	17.78	17.84
1367	NYSE	RITM	Wed, Oct 17, 2018	17.70	17.98	17.70	17.96
1366	NYSE	RITM	Tue, Oct 16, 2018	17.59	17.77	17.50	17.70
1365	NYSE	RITM	Mon, Oct 15, 2018	17.37	17.60	17.37	17.51
1364	NYSE	RITM	Fri, Oct 12, 2018	17.53	17.56	17.21	17.34
1363	NYSE	RITM	Thu, Oct 11, 2018	17.56	17.67	17.30	17.31
1362	NYSE	RITM	Wed, Oct 10, 2018	18.01	18.11	17.59	17.60
1361	NYSE	RITM	Tue, Oct 9, 2018	17.83	18.05	17.77	18.00
1360	NYSE	RITM	Mon, Oct 8, 2018	17.57	17.81	17.53	17.80
1359	NYSE	RITM	Fri, Oct 5, 2018	17.71	17.73	17.55	17.57
1358	NYSE	RITM	Thu, Oct 4, 2018	17.74	17.78	17.48	17.65
1357	NYSE	RITM	Wed, Oct 3, 2018	17.79	17.90	17.75	17.75
1356	NYSE	RITM	Tue, Oct 2, 2018	17.75	17.90	17.74	17.81
1355	NYSE	RITM	Mon, Oct 1, 2018	17.80	17.88	17.67	17.78
1354	NYSE	RITM	Fri, Sep 28, 2018	17.77	17.90	17.74	17.82
1353	NYSE	RITM	Thu, Sep 27, 2018	18.00	18.30	18.00	17.68
1352	NYSE	RITM	Wed, Sep 26, 2018	18.12	18.12	17.94	17.98
1351	NYSE	RITM	Tue, Sep 25, 2018	18.28	18.30	18.00	18.09
1350	NYSE	RITM	Mon, Sep 24, 2018	18.21	18.32	18.17	18.23
1349	NYSE	RITM	Fri, Sep 21, 2018	18.10	18.20	18.05	18.16
1348	NYSE	RITM	Thu, Sep 20, 2018	18.14	18.16	17.94	18.07
1347	NYSE	RITM	Wed, Sep 19, 2018	18.18	18.19	18.06	18.09
1346	NYSE	RITM	Tue, Sep 18, 2018	18.15	18.19	18.11	18.14
1345	NYSE	RITM	Mon, Sep 17, 2018	18.25	18.25	18.14	18.18
1344	NYSE	RITM	Fri, Sep 14, 2018	18.37	18.37	18.11	18.24
1343	NYSE	RITM	Thu, Sep 13, 2018	18.34	18.46	18.30	18.35
1342	NYSE	RITM	Wed, Sep 12, 2018	18.55	18.56	18.22	18.28
1341	NYSE	RITM	Tue, Sep 11, 2018	18.55	18.62	18.53	18.56
1340	NYSE	RITM	Mon, Sep 10, 2018	18.55	18.58	18.50	18.55
1339	NYSE	RITM	Fri, Sep 7, 2018	18.65	18.68	18.45	18.50
1338	NYSE	RITM	Thu, Sep 6, 2018	18.70	18.75	18.62	18.67
1337	NYSE	RITM	Wed, Sep 5, 2018	18.55	18.70	18.55	18.68
1336	NYSE	RITM	Tue, Sep 4, 2018	18.55	18.68	18.50	18.55
1335	NYSE	RITM	Fri, Aug 31, 2018	18.53	18.60	18.51	18.57
1334	NYSE	RITM	Thu, Aug 30, 2018	18.52	18.60	18.44	18.55
1333	NYSE	RITM	Wed, Aug 29, 2018	18.50	18.57	18.44	18.50
1332	NYSE	RITM	Tue, Aug 28, 2018	18.46	18.53	18.44	18.50
1331	NYSE	RITM	Mon, Aug 27, 2018	18.36	18.50	18.36	18.45
1330	NYSE	RITM	Fri, Aug 24, 2018	18.34	18.35	18.28	18.34
1329	NYSE	RITM	Thu, Aug 23, 2018	18.38	18.42	18.31	18.32
1328	NYSE	RITM	Wed, Aug 22, 2018	18.47	18.49	18.36	18.38
1327	NYSE	RITM	Tue, Aug 21, 2018	18.44	18.53	18.44	18.47
1326	NYSE	RITM	Mon, Aug 20, 2018	18.37	18.43	18.31	18.43
1325	NYSE	RITM	Fri, Aug 17, 2018	18.23	18.34	18.23	18.33
1324	NYSE	RITM	Thu, Aug 16, 2018	18.15	18.27	18.13	18.22
1323	NYSE	RITM	Wed, Aug 15, 2018	18.09	18.15	18.04	18.10
1322	NYSE	RITM	Tue, Aug 14, 2018	18.09	18.18	18.08	18.12
1321	NYSE	RITM	Mon, Aug 13, 2018	18.10	18.14	18.03	18.07
1320	NYSE	RITM	Fri, Aug 10, 2018	18.06	18.14	18.03	18.06
1319	NYSE	RITM	Thu, Aug 9, 2018	18.05	18.13	18.03	18.08
1318	NYSE	RITM	Wed, Aug 8, 2018	17.99	18.07	17.91	18.01
1317	NYSE	RITM	Tue, Aug 7, 2018	18.06	18.11	17.93	17.99
1316	NYSE	RITM	Mon, Aug 6, 2018	17.96	18.07	17.89	18.03
1315	NYSE	RITM	Fri, Aug 3, 2018	18.07	18.09	17.95	17.96
1314	NYSE	RITM	Thu, Aug 2, 2018	17.90	18.09	17.86	18.02
1313	NYSE	RITM	Wed, Aug 1, 2018	17.87	17.94	17.73	17.93
1312	NYSE	RITM	Tue, Jul 31, 2018	17.98	18.05	17.72	17.89
1311	NYSE	RITM	Mon, Jul 30, 2018	17.85	18.09	17.80	17.98
1310	NYSE	RITM	Fri, Jul 27, 2018	18.04	18.04	17.67	17.78
1309	NYSE	RITM	Thu, Jul 26, 2018	18.60	18.62	17.82	17.95
1308	NYSE	RITM	Wed, Jul 25, 2018	18.50	18.62	18.50	18.59
1307	NYSE	RITM	Tue, Jul 24, 2018	18.54	18.58	18.46	18.51
1306	NYSE	RITM	Mon, Jul 23, 2018	18.48	18.54	18.44	18.51
1305	NYSE	RITM	Fri, Jul 20, 2018	18.41	18.49	18.33	18.46
1304	NYSE	RITM	Thu, Jul 19, 2018	18.35	18.45	18.28	18.42
1303	NYSE	RITM	Wed, Jul 18, 2018	18.30	18.35	18.27	18.35
1302	NYSE	RITM	Tue, Jul 17, 2018	18.24	18.31	18.23	18.30
1301	NYSE	RITM	Mon, Jul 16, 2018	18.26	18.30	18.17	18.23
1300	NYSE	RITM	Fri, Jul 13, 2018	18.30	18.36	18.25	18.26
1299	NYSE	RITM	Thu, Jul 12, 2018	18.33	18.37	18.22	18.29
1298	NYSE	RITM	Wed, Jul 11, 2018	18.19	18.33	18.18	18.32
1297	NYSE	RITM	Tue, Jul 10, 2018	18.25	18.25	18.15	18.19
1296	NYSE	RITM	Mon, Jul 9, 2018	18.23	18.24	18.11	18.20
1295	NYSE	RITM	Fri, Jul 6, 2018	18.05	18.23	18.03	18.17
1294	NYSE	RITM	Thu, Jul 5, 2018	18.05	18.08	17.93	18.04
1293	NYSE	RITM	Tue, Jul 3, 2018	17.77	18.04	17.77	18.02
1292	NYSE	RITM	Mon, Jul 2, 2018	17.45	17.74	17.40	17.74
1291	NYSE	RITM	Fri, Jun 29, 2018	17.60	17.64	17.38	17.49
1290	NYSE	RITM	Thu, Jun 28, 2018	17.95	18.02	17.65	17.52
1289	NYSE	RITM	Wed, Jun 27, 2018	18.22	18.25	17.89	17.90
1288	NYSE	RITM	Tue, Jun 26, 2018	18.24	18.30	18.06	18.12
1287	NYSE	RITM	Mon, Jun 25, 2018	18.31	18.35	18.14	18.17
1286	NYSE	RITM	Fri, Jun 22, 2018	18.50	18.62	18.30	18.30
1285	NYSE	RITM	Thu, Jun 21, 2018	18.71	18.74	18.61	18.66
1284	NYSE	RITM	Wed, Jun 20, 2018	18.58	18.73	18.54	18.68
1283	NYSE	RITM	Tue, Jun 19, 2018	18.30	18.56	18.30	18.55
1282	NYSE	RITM	Mon, Jun 18, 2018	18.15	18.41	18.14	18.37
1281	NYSE	RITM	Fri, Jun 15, 2018	18.11	18.20	18.07	18.15
1280	NYSE	RITM	Thu, Jun 14, 2018	18.14	18.20	18.08	18.16
1279	NYSE	RITM	Wed, Jun 13, 2018	18.15	18.16	18.00	18.07
1278	NYSE	RITM	Tue, Jun 12, 2018	18.20	18.23	18.10	18.16
1277	NYSE	RITM	Mon, Jun 11, 2018	18.20	18.22	18.12	18.18
1276	NYSE	RITM	Fri, Jun 8, 2018	18.12	18.21	18.10	18.21
1275	NYSE	RITM	Thu, Jun 7, 2018	18.10	18.17	18.04	18.12
1274	NYSE	RITM	Wed, Jun 6, 2018	17.88	18.09	17.86	18.08
1273	NYSE	RITM	Tue, Jun 5, 2018	17.83	17.91	17.75	17.89
1272	NYSE	RITM	Mon, Jun 4, 2018	17.83	17.88	17.76	17.81
1271	NYSE	RITM	Fri, Jun 1, 2018	17.91	17.92	17.71	17.80
1270	NYSE	RITM	Thu, May 31, 2018	18.10	18.10	17.86	17.88
1269	NYSE	RITM	Wed, May 30, 2018	18.15	18.16	18.08	18.09
1268	NYSE	RITM	Tue, May 29, 2018	18.06	18.19	18.02	18.13
1267	NYSE	RITM	Fri, May 25, 2018	18.10	18.14	17.96	18.10
1266	NYSE	RITM	Thu, May 24, 2018	18.13	18.19	18.09	18.13
1265	NYSE	RITM	Wed, May 23, 2018	18.11	18.19	18.08	18.15
1264	NYSE	RITM	Tue, May 22, 2018	18.11	18.17	18.07	18.11
1263	NYSE	RITM	Mon, May 21, 2018	18.07	18.13	18.03	18.09
1262	NYSE	RITM	Fri, May 18, 2018	18.04	18.07	17.97	18.06
1261	NYSE	RITM	Thu, May 17, 2018	18.06	18.11	17.98	18.01
1260	NYSE	RITM	Wed, May 16, 2018	18.02	18.10	18.00	18.07
1259	NYSE	RITM	Tue, May 15, 2018	17.90	18.04	17.89	18.01
1258	NYSE	RITM	Mon, May 14, 2018	18.00	18.04	17.94	17.98
1257	NYSE	RITM	Fri, May 11, 2018	18.00	18.08	17.96	17.98
1256	NYSE	RITM	Thu, May 10, 2018	17.92	18.00	17.88	17.98
1255	NYSE	RITM	Wed, May 9, 2018	17.87	17.90	17.78	17.85
1254	NYSE	RITM	Tue, May 8, 2018	18.00	18.01	17.85	17.85
1253	NYSE	RITM	Mon, May 7, 2018	17.97	18.03	17.87	17.97
1252	NYSE	RITM	Fri, May 4, 2018	17.77	17.99	17.72	17.94
1251	NYSE	RITM	Thu, May 3, 2018	17.64	17.83	17.55	17.77
1250	NYSE	RITM	Wed, May 2, 2018	17.70	17.84	17.60	17.67
1249	NYSE	RITM	Tue, May 1, 2018	17.48	17.73	17.44	17.70
1248	NYSE	RITM	Mon, Apr 30, 2018	17.50	17.72	17.42	17.48
1247	NYSE	RITM	Fri, Apr 27, 2018	17.15	17.45	16.98	17.35
1246	NYSE	RITM	Thu, Apr 26, 2018	16.67	16.97	16.66	16.94
1245	NYSE	RITM	Wed, Apr 25, 2018	16.49	16.69	16.48	16.64
1244	NYSE	RITM	Tue, Apr 24, 2018	16.56	16.68	16.48	16.54
1243	NYSE	RITM	Mon, Apr 23, 2018	16.59	16.59	16.48	16.54
1242	NYSE	RITM	Fri, Apr 20, 2018	16.55	16.60	16.46	16.55
1241	NYSE	RITM	Thu, Apr 19, 2018	16.50	16.57	16.44	16.52
1240	NYSE	RITM	Wed, Apr 18, 2018	16.49	16.63	16.45	16.52
1239	NYSE	RITM	Tue, Apr 17, 2018	16.31	16.50	16.28	16.49
1238	NYSE	RITM	Mon, Apr 16, 2018	16.19	16.33	16.11	16.27
1237	NYSE	RITM	Fri, Apr 13, 2018	16.28	16.28	16.08	16.13
1236	NYSE	RITM	Thu, Apr 12, 2018	16.27	16.31	16.21	16.24
1235	NYSE	RITM	Wed, Apr 11, 2018	16.25	16.31	16.17	16.25
1234	NYSE	RITM	Tue, Apr 10, 2018	16.32	16.36	16.19	16.27
1233	NYSE	RITM	Mon, Apr 9, 2018	16.38	16.43	16.18	16.18
1232	NYSE	RITM	Fri, Apr 6, 2018	16.40	16.46	16.22	16.32
1231	NYSE	RITM	Thu, Apr 5, 2018	16.31	16.48	16.17	16.44
1230	NYSE	RITM	Wed, Apr 4, 2018	16.07	16.39	16.06	16.31
1229	NYSE	RITM	Tue, Apr 3, 2018	16.20	16.37	16.09	16.23
1228	NYSE	RITM	Mon, Apr 2, 2018	16.43	16.45	16.04	16.18
1227	NYSE	RITM	Thu, Mar 29, 2018	16.23	16.49	16.18	16.45
1226	NYSE	RITM	Wed, Mar 28, 2018	16.78	16.89	16.56	16.15
1225	NYSE	RITM	Tue, Mar 27, 2018	16.72	16.93	16.64	16.77
1224	NYSE	RITM	Mon, Mar 26, 2018	16.70	16.74	16.58	16.66
1223	NYSE	RITM	Fri, Mar 23, 2018	16.78	16.86	16.47	16.49
1222	NYSE	RITM	Thu, Mar 22, 2018	16.91	17.03	16.76	16.76
1221	NYSE	RITM	Wed, Mar 21, 2018	17.05	17.14	16.98	17.02
1220	NYSE	RITM	Tue, Mar 20, 2018	17.04	17.12	16.97	17.01
1219	NYSE	RITM	Mon, Mar 19, 2018	17.16	17.18	16.90	17.07
1218	NYSE	RITM	Fri, Mar 16, 2018	17.03	17.25	16.97	17.22
1217	NYSE	RITM	Thu, Mar 15, 2018	17.14	17.18	16.89	17.03
1216	NYSE	RITM	Wed, Mar 14, 2018	17.09	17.23	17.08	17.09
1215	NYSE	RITM	Tue, Mar 13, 2018	17.10	17.17	16.98	17.02
1214	NYSE	RITM	Mon, Mar 12, 2018	16.84	17.15	16.84	17.00
1213	NYSE	RITM	Fri, Mar 9, 2018	16.68	16.85	16.59	16.84
1212	NYSE	RITM	Thu, Mar 8, 2018	16.59	16.67	16.54	16.64
1211	NYSE	RITM	Wed, Mar 7, 2018	16.60	16.79	16.51	16.54
1210	NYSE	RITM	Tue, Mar 6, 2018	16.58	16.79	16.51	16.69
1209	NYSE	RITM	Mon, Mar 5, 2018	16.37	16.71	16.35	16.58
1208	NYSE	RITM	Fri, Mar 2, 2018	16.19	16.42	16.06	16.37
1207	NYSE	RITM	Thu, Mar 1, 2018	16.21	16.36	16.09	16.27
1206	NYSE	RITM	Wed, Feb 28, 2018	16.49	16.58	16.13	16.13
1205	NYSE	RITM	Tue, Feb 27, 2018	16.72	16.78	16.43	16.46
1204	NYSE	RITM	Mon, Feb 26, 2018	16.66	16.85	16.61	16.75
1203	NYSE	RITM	Fri, Feb 23, 2018	16.60	16.69	16.48	16.57
1202	NYSE	RITM	Thu, Feb 22, 2018	16.70	16.77	16.51	16.54
1201	NYSE	RITM	Wed, Feb 21, 2018	16.80	16.90	16.59	16.61
1200	NYSE	RITM	Tue, Feb 20, 2018	16.90	16.97	16.73	16.76
1199	NYSE	RITM	Fri, Feb 16, 2018	16.89	17.02	16.80	16.89
1198	NYSE	RITM	Thu, Feb 15, 2018	16.89	16.97	16.79	16.96
1197	NYSE	RITM	Wed, Feb 14, 2018	16.86	16.90	16.65	16.83
1196	NYSE	RITM	Tue, Feb 13, 2018	17.00	17.02	16.65	16.91
1195	NYSE	RITM	Mon, Feb 12, 2018	16.40	16.70	16.23	16.64
1194	NYSE	RITM	Fri, Feb 9, 2018	16.21	16.41	16.01	16.30
1193	NYSE	RITM	Thu, Feb 8, 2018	16.54	16.55	16.09	16.09
1192	NYSE	RITM	Wed, Feb 7, 2018	16.75	17.06	16.51	16.52
1191	NYSE	RITM	Tue, Feb 6, 2018	15.83	16.92	15.80	16.78
1190	NYSE	RITM	Mon, Feb 5, 2018	16.89	16.91	15.24	16.16
1189	NYSE	RITM	Fri, Feb 2, 2018	17.31	17.38	17.03	17.10
1188	NYSE	RITM	Thu, Feb 1, 2018	17.29	17.55	17.28	17.37
1187	NYSE	RITM	Wed, Jan 31, 2018	17.49	17.58	17.16	17.29
1186	NYSE	RITM	Tue, Jan 30, 2018	17.53	17.54	17.25	17.39
1185	NYSE	RITM	Mon, Jan 29, 2018	17.79	17.80	17.51	17.54
1184	NYSE	RITM	Fri, Jan 26, 2018	17.89	17.93	17.63	17.78
1183	NYSE	RITM	Thu, Jan 25, 2018	17.74	17.89	17.68	17.86
1182	NYSE	RITM	Wed, Jan 24, 2018	17.60	17.78	17.57	17.73
1181	NYSE	RITM	Tue, Jan 23, 2018	17.46	17.59	17.43	17.57
1180	NYSE	RITM	Mon, Jan 22, 2018	17.27	17.51	17.26	17.45
1179	NYSE	RITM	Fri, Jan 19, 2018	17.20	17.30	17.13	17.24
1178	NYSE	RITM	Thu, Jan 18, 2018	17.26	17.35	17.13	17.13
1177	NYSE	RITM	Wed, Jan 17, 2018	17.10	17.40	17.09	17.19
1176	NYSE	RITM	Tue, Jan 16, 2018	17.77	17.85	17.62	17.63
1175	NYSE	RITM	Fri, Jan 12, 2018	17.77	17.85	17.72	17.74
1174	NYSE	RITM	Thu, Jan 11, 2018	17.63	17.76	17.61	17.74
1173	NYSE	RITM	Wed, Jan 10, 2018	17.59	17.72	17.31	17.63
1172	NYSE	RITM	Tue, Jan 9, 2018	17.78	17.80	17.61	17.61
1171	NYSE	RITM	Mon, Jan 8, 2018	17.73	17.85	17.66	17.78
1170	NYSE	RITM	Fri, Jan 5, 2018	17.76	17.79	17.58	17.71
1169	NYSE	RITM	Thu, Jan 4, 2018	17.43	17.81	17.43	17.72
1168	NYSE	RITM	Wed, Jan 3, 2018	17.55	17.68	17.40	17.43
1167	NYSE	RITM	Tue, Jan 2, 2018	17.88	17.94	17.51	17.59
1166	NYSE	RITM	Fri, Dec 29, 2017	18.09	18.11	17.81	17.88
1165	NYSE	RITM	Thu, Dec 28, 2017	17.90	18.07	17.81	18.07
1164	NYSE	RITM	Wed, Dec 27, 2017	18.33	18.35	18.23	17.78
1163	NYSE	RITM	Tue, Dec 26, 2017	18.28	18.35	18.22	18.30
1162	NYSE	RITM	Fri, Dec 22, 2017	18.33	18.34	18.22	18.28
1161	NYSE	RITM	Thu, Dec 21, 2017	18.20	18.36	18.18	18.27
1160	NYSE	RITM	Wed, Dec 20, 2017	18.15	18.24	17.98	18.20
1159	NYSE	RITM	Tue, Dec 19, 2017	18.30	18.32	18.00	18.01
1158	NYSE	RITM	Mon, Dec 18, 2017	18.36	18.43	18.20	18.28
1157	NYSE	RITM	Fri, Dec 15, 2017	18.14	18.30	18.12	18.29
1156	NYSE	RITM	Thu, Dec 14, 2017	18.05	18.16	18.00	18.11
1155	NYSE	RITM	Wed, Dec 13, 2017	18.01	18.18	17.97	18.02
1154	NYSE	RITM	Tue, Dec 12, 2017	18.00	18.15	17.92	18.02
1153	NYSE	RITM	Mon, Dec 11, 2017	17.99	18.07	17.96	17.99
1152	NYSE	RITM	Fri, Dec 8, 2017	18.00	18.00	17.88	17.94
1151	NYSE	RITM	Thu, Dec 7, 2017	17.78	18.13	17.74	17.93
1150	NYSE	RITM	Wed, Dec 6, 2017	17.83	17.91	17.74	17.78
1149	NYSE	RITM	Tue, Dec 5, 2017	17.86	17.89	17.81	17.83
1148	NYSE	RITM	Mon, Dec 4, 2017	17.87	17.92	17.77	17.87
1147	NYSE	RITM	Fri, Dec 1, 2017	17.66	17.76	17.51	17.74
1146	NYSE	RITM	Thu, Nov 30, 2017	17.68	17.78	17.66	17.69
1145	NYSE	RITM	Wed, Nov 29, 2017	17.69	17.82	17.57	17.63
1144	NYSE	RITM	Tue, Nov 28, 2017	17.75	17.78	17.61	17.69
1143	NYSE	RITM	Mon, Nov 27, 2017	17.87	17.93	17.75	17.78
1142	NYSE	RITM	Fri, Nov 24, 2017	17.99	18.00	17.81	17.83
1141	NYSE	RITM	Wed, Nov 22, 2017	17.85	17.95	17.78	17.94
1140	NYSE	RITM	Tue, Nov 21, 2017	17.70	17.90	17.65	17.82
1139	NYSE	RITM	Mon, Nov 20, 2017	17.52	17.68	17.50	17.63
1138	NYSE	RITM	Fri, Nov 17, 2017	17.41	17.47	17.39	17.46
1137	NYSE	RITM	Thu, Nov 16, 2017	17.40	17.49	17.33	17.43
1136	NYSE	RITM	Wed, Nov 15, 2017	17.39	17.43	17.28	17.34
1135	NYSE	RITM	Tue, Nov 14, 2017	17.43	17.46	17.34	17.44
1134	NYSE	RITM	Mon, Nov 13, 2017	17.30	17.45	17.30	17.43
1133	NYSE	RITM	Fri, Nov 10, 2017	17.35	17.38	17.22	17.27
1132	NYSE	RITM	Thu, Nov 9, 2017	17.43	17.47	17.31	17.36
1131	NYSE	RITM	Wed, Nov 8, 2017	17.56	17.58	17.38	17.43
1130	NYSE	RITM	Tue, Nov 7, 2017	17.35	17.56	17.32	17.54
1129	NYSE	RITM	Mon, Nov 6, 2017	17.51	17.52	17.32	17.35
1128	NYSE	RITM	Fri, Nov 3, 2017	17.50	17.61	17.46	17.50
1127	NYSE	RITM	Thu, Nov 2, 2017	17.79	17.79	17.41	17.51
1126	NYSE	RITM	Wed, Nov 1, 2017	17.76	17.84	17.62	17.71
1125	NYSE	RITM	Tue, Oct 31, 2017	17.53	17.73	17.47	17.63
1124	NYSE	RITM	Mon, Oct 30, 2017	17.89	17.91	17.33	17.44
1123	NYSE	RITM	Fri, Oct 27, 2017	17.61	17.89	17.42	17.89
1122	NYSE	RITM	Thu, Oct 26, 2017	17.23	17.28	17.02	17.06
1121	NYSE	RITM	Wed, Oct 25, 2017	17.47	17.48	17.02	17.20
1120	NYSE	RITM	Tue, Oct 24, 2017	17.45	17.50	17.28	17.44
1119	NYSE	RITM	Mon, Oct 23, 2017	17.50	17.50	17.32	17.40
1118	NYSE	RITM	Fri, Oct 20, 2017	17.32	17.50	17.29	17.49
1117	NYSE	RITM	Thu, Oct 19, 2017	17.13	17.28	17.07	17.25
1116	NYSE	RITM	Wed, Oct 18, 2017	17.14	17.20	17.08	17.16
1115	NYSE	RITM	Tue, Oct 17, 2017	17.17	17.19	17.11	17.12
1114	NYSE	RITM	Mon, Oct 16, 2017	17.23	17.26	17.11	17.14
1113	NYSE	RITM	Fri, Oct 13, 2017	17.20	17.23	17.15	17.21
1112	NYSE	RITM	Thu, Oct 12, 2017	17.13	17.20	17.10	17.16
1111	NYSE	RITM	Wed, Oct 11, 2017	17.14	17.20	17.09	17.12
1110	NYSE	RITM	Tue, Oct 10, 2017	17.21	17.21	17.11	17.14
1109	NYSE	RITM	Mon, Oct 9, 2017	17.20	17.22	17.12	17.17
1108	NYSE	RITM	Fri, Oct 6, 2017	17.24	17.24	16.98	17.18
1107	NYSE	RITM	Thu, Oct 5, 2017	17.05	17.30	17.03	17.27
1106	NYSE	RITM	Wed, Oct 4, 2017	16.94	17.04	16.91	17.03
1105	NYSE	RITM	Tue, Oct 3, 2017	16.93	17.03	16.84	16.94
1104	NYSE	RITM	Mon, Oct 2, 2017	16.73	16.98	16.68	16.94
1103	NYSE	RITM	Fri, Sep 29, 2017	16.78	16.83	16.65	16.73
1102	NYSE	RITM	Thu, Sep 28, 2017	17.24	17.30	17.10	16.79
1101	NYSE	RITM	Wed, Sep 27, 2017	17.11	17.24	17.04	17.22
1100	NYSE	RITM	Tue, Sep 26, 2017	16.95	17.14	16.91	17.08
1099	NYSE	RITM	Mon, Sep 25, 2017	16.95	16.96	16.80	16.91
1098	NYSE	RITM	Fri, Sep 22, 2017	16.81	16.91	16.79	16.89
1097	NYSE	RITM	Thu, Sep 21, 2017	16.80	16.81	16.67	16.78
1096	NYSE	RITM	Wed, Sep 20, 2017	16.84	16.86	16.68	16.75
1095	NYSE	RITM	Tue, Sep 19, 2017	16.65	16.85	16.65	16.79
1094	NYSE	RITM	Mon, Sep 18, 2017	16.60	16.70	16.55	16.68
1093	NYSE	RITM	Fri, Sep 15, 2017	16.55	16.60	16.47	16.53
1092	NYSE	RITM	Thu, Sep 14, 2017	16.45	16.51	16.40	16.45
1091	NYSE	RITM	Wed, Sep 13, 2017	16.52	16.54	16.38	16.46
1090	NYSE	RITM	Tue, Sep 12, 2017	16.49	16.54	16.39	16.52
1089	NYSE	RITM	Mon, Sep 11, 2017	16.40	16.52	16.38	16.47
1088	NYSE	RITM	Fri, Sep 8, 2017	16.38	16.38	16.27	16.36
1087	NYSE	RITM	Thu, Sep 7, 2017	16.47	16.47	16.29	16.36
1086	NYSE	RITM	Wed, Sep 6, 2017	16.44	16.48	16.37	16.43
1085	NYSE	RITM	Tue, Sep 5, 2017	16.67	16.75	16.29	16.40
1084	NYSE	RITM	Fri, Sep 1, 2017	16.49	16.67	16.47	16.66
1083	NYSE	RITM	Thu, Aug 31, 2017	16.42	16.56	16.38	16.48
1082	NYSE	RITM	Wed, Aug 30, 2017	16.48	16.54	16.32	16.37
1081	NYSE	RITM	Tue, Aug 29, 2017	16.50	16.59	16.42	16.48
1080	NYSE	RITM	Mon, Aug 28, 2017	16.65	16.81	16.50	16.56
1079	NYSE	RITM	Fri, Aug 25, 2017	16.66	16.66	16.48	16.62
1078	NYSE	RITM	Thu, Aug 24, 2017	16.58	16.63	16.47	16.53
1077	NYSE	RITM	Wed, Aug 23, 2017	16.65	16.67	16.52	16.57
1076	NYSE	RITM	Tue, Aug 22, 2017	16.60	16.71	16.58	16.66
1075	NYSE	RITM	Mon, Aug 21, 2017	16.60	16.65	16.47	16.60
1074	NYSE	RITM	Fri, Aug 18, 2017	16.64	16.65	16.52	16.55
1073	NYSE	RITM	Thu, Aug 17, 2017	16.84	16.85	16.63	16.63
1072	NYSE	RITM	Wed, Aug 16, 2017	16.73	16.86	16.69	16.84
1071	NYSE	RITM	Tue, Aug 15, 2017	16.60	16.71	16.56	16.70
1070	NYSE	RITM	Mon, Aug 14, 2017	16.60	16.74	16.55	16.59
1069	NYSE	RITM	Fri, Aug 11, 2017	16.43	16.58	16.31	16.56
1068	NYSE	RITM	Thu, Aug 10, 2017	16.61	16.71	16.47	16.50
1067	NYSE	RITM	Wed, Aug 9, 2017	16.56	16.71	16.46	16.69
1066	NYSE	RITM	Tue, Aug 8, 2017	16.77	16.77	16.63	16.66
1065	NYSE	RITM	Mon, Aug 7, 2017	16.88	16.91	16.62	16.75
1064	NYSE	RITM	Fri, Aug 4, 2017	16.84	16.90	16.52	16.83
1063	NYSE	RITM	Thu, Aug 3, 2017	17.07	17.08	16.74	16.79
1062	NYSE	RITM	Wed, Aug 2, 2017	17.17	17.24	16.92	17.07
1061	NYSE	RITM	Tue, Aug 1, 2017	17.01	17.24	16.99	17.15
1060	NYSE	RITM	Mon, Jul 31, 2017	16.65	17.00	16.54	17.00
1059	NYSE	RITM	Fri, Jul 28, 2017	16.29	16.30	15.95	16.04
1058	NYSE	RITM	Thu, Jul 27, 2017	16.03	16.28	15.93	16.23
1057	NYSE	RITM	Wed, Jul 26, 2017	15.96	16.03	15.87	16.00
1056	NYSE	RITM	Tue, Jul 25, 2017	15.99	16.07	15.91	15.92
1055	NYSE	RITM	Mon, Jul 24, 2017	15.96	16.11	15.91	15.95
1054	NYSE	RITM	Fri, Jul 21, 2017	15.95	16.03	15.86	15.96
1053	NYSE	RITM	Thu, Jul 20, 2017	15.81	16.06	15.77	15.92
1052	NYSE	RITM	Wed, Jul 19, 2017	15.63	15.81	15.62	15.73
1051	NYSE	RITM	Tue, Jul 18, 2017	15.66	15.69	15.52	15.65
1050	NYSE	RITM	Mon, Jul 17, 2017	15.63	15.85	15.58	15.72
1049	NYSE	RITM	Fri, Jul 14, 2017	15.39	15.59	15.39	15.52
1048	NYSE	RITM	Thu, Jul 13, 2017	15.50	15.55	15.26	15.36
1047	NYSE	RITM	Wed, Jul 12, 2017	15.46	15.61	15.42	15.47
1046	NYSE	RITM	Tue, Jul 11, 2017	15.34	15.48	15.33	15.41
1045	NYSE	RITM	Mon, Jul 10, 2017	15.34	15.39	15.26	15.33
1044	NYSE	RITM	Fri, Jul 7, 2017	15.30	15.39	15.04	15.34
1043	NYSE	RITM	Thu, Jul 6, 2017	15.54	15.60	15.26	15.30
1042	NYSE	RITM	Wed, Jul 5, 2017	15.80	15.89	15.52	15.57
1041	NYSE	RITM	Mon, Jul 3, 2017	15.61	15.84	15.60	15.82
1040	NYSE	RITM	Fri, Jun 30, 2017	15.93	15.96	15.52	15.56
1039	NYSE	RITM	Thu, Jun 29, 2017	15.93	15.99	15.75	15.89
1038	NYSE	RITM	Wed, Jun 28, 2017	16.31	16.37	16.10	15.78
1037	NYSE	RITM	Tue, Jun 27, 2017	16.50	16.54	16.21	16.27
1036	NYSE	RITM	Mon, Jun 26, 2017	16.70	16.78	16.26	16.44
1035	NYSE	RITM	Fri, Jun 23, 2017	16.81	16.95	16.50	16.59
1034	NYSE	RITM	Thu, Jun 22, 2017	16.52	16.84	16.41	16.77
1033	NYSE	RITM	Wed, Jun 21, 2017	16.20	16.30	16.01	16.03
1032	NYSE	RITM	Tue, Jun 20, 2017	16.71	16.75	16.05	16.11
1031	NYSE	RITM	Mon, Jun 19, 2017	16.79	16.94	16.75	16.91
1030	NYSE	RITM	Fri, Jun 16, 2017	16.54	16.80	16.54	16.73
1029	NYSE	RITM	Thu, Jun 15, 2017	16.60	16.74	16.51	16.68
1028	NYSE	RITM	Wed, Jun 14, 2017	16.57	16.68	16.39	16.68
1027	NYSE	RITM	Tue, Jun 13, 2017	16.50	16.66	16.46	16.65
1026	NYSE	RITM	Mon, Jun 12, 2017	16.36	16.58	16.35	16.50
1025	NYSE	RITM	Fri, Jun 9, 2017	16.22	16.37	16.22	16.33
1024	NYSE	RITM	Thu, Jun 8, 2017	16.02	16.30	16.01	16.23
1023	NYSE	RITM	Wed, Jun 7, 2017	16.02	16.06	15.94	16.01
1022	NYSE	RITM	Tue, Jun 6, 2017	16.15	16.15	15.85	16.00
1021	NYSE	RITM	Mon, Jun 5, 2017	16.35	16.39	16.14	16.15
1020	NYSE	RITM	Fri, Jun 2, 2017	16.34	16.49	16.34	16.39
1019	NYSE	RITM	Thu, Jun 1, 2017	16.08	16.42	16.02	16.29
1018	NYSE	RITM	Wed, May 31, 2017	16.11	16.25	15.96	16.09
1017	NYSE	RITM	Tue, May 30, 2017	16.55	16.57	16.07	16.11
1016	NYSE	RITM	Fri, May 26, 2017	16.52	16.57	16.37	16.55
1015	NYSE	RITM	Thu, May 25, 2017	16.48	16.64	16.45	16.52
1014	NYSE	RITM	Wed, May 24, 2017	16.40	16.49	16.35	16.45
1013	NYSE	RITM	Tue, May 23, 2017	16.33	16.41	16.26	16.33
1012	NYSE	RITM	Mon, May 22, 2017	16.12	16.36	16.10	16.27
1011	NYSE	RITM	Fri, May 19, 2017	15.84	16.15	15.82	16.06
1010	NYSE	RITM	Thu, May 18, 2017	15.94	15.94	15.76	15.83
1009	NYSE	RITM	Wed, May 17, 2017	16.00	16.06	15.85	15.87
1008	NYSE	RITM	Tue, May 16, 2017	16.12	16.22	16.03	16.05
1007	NYSE	RITM	Mon, May 15, 2017	16.16	16.19	16.01	16.09
1006	NYSE	RITM	Fri, May 12, 2017	16.17	16.23	16.06	16.10
1005	NYSE	RITM	Thu, May 11, 2017	16.30	16.35	15.99	16.17
1004	NYSE	RITM	Wed, May 10, 2017	16.20	16.36	16.20	16.26
1003	NYSE	RITM	Tue, May 9, 2017	16.45	16.50	16.17	16.21
1002	NYSE	RITM	Mon, May 8, 2017	16.71	16.75	16.45	16.45
1001	NYSE	RITM	Fri, May 5, 2017	16.71	16.80	16.67	16.73
1000	NYSE	RITM	Thu, May 4, 2017	16.73	16.80	16.57	16.73
999	NYSE	RITM	Wed, May 3, 2017	16.94	17.00	16.67	16.72
998	NYSE	RITM	Tue, May 2, 2017	17.00	17.08	16.75	16.95
997	NYSE	RITM	Mon, May 1, 2017	16.92	17.18	16.68	17.06
996	NYSE	RITM	Fri, Apr 28, 2017	16.96	17.00	16.58	16.67
995	NYSE	RITM	Thu, Apr 27, 2017	16.89	16.99	16.78	16.90
994	NYSE	RITM	Wed, Apr 26, 2017	16.62	16.88	16.56	16.81
993	NYSE	RITM	Tue, Apr 25, 2017	16.30	16.63	16.26	16.54
992	NYSE	RITM	Mon, Apr 24, 2017	16.38	16.38	15.75	16.27
991	NYSE	RITM	Fri, Apr 21, 2017	16.76	16.99	16.30	16.34
990	NYSE	RITM	Thu, Apr 20, 2017	17.82	17.85	15.37	16.39
989	NYSE	RITM	Wed, Apr 19, 2017	17.82	17.86	17.73	17.75
988	NYSE	RITM	Tue, Apr 18, 2017	17.70	17.78	17.58	17.74
987	NYSE	RITM	Mon, Apr 17, 2017	17.40	17.72	17.39	17.70
986	NYSE	RITM	Thu, Apr 13, 2017	17.31	17.44	17.26	17.42
985	NYSE	RITM	Wed, Apr 12, 2017	17.26	17.38	17.18	17.28
984	NYSE	RITM	Tue, Apr 11, 2017	17.16	17.26	17.13	17.25
983	NYSE	RITM	Mon, Apr 10, 2017	17.04	17.21	17.02	17.14
982	NYSE	RITM	Fri, Apr 7, 2017	17.10	17.18	16.97	16.99
981	NYSE	RITM	Thu, Apr 6, 2017	16.96	17.14	16.86	17.10
980	NYSE	RITM	Wed, Apr 5, 2017	17.18	17.29	16.97	16.99
979	NYSE	RITM	Tue, Apr 4, 2017	17.06	17.17	16.99	17.15
978	NYSE	RITM	Mon, Apr 3, 2017	17.00	17.06	16.89	17.06
977	NYSE	RITM	Fri, Mar 31, 2017	17.00	17.11	16.97	16.98
976	NYSE	RITM	Thu, Mar 30, 2017	16.87	17.03	16.85	17.03
975	NYSE	RITM	Wed, Mar 29, 2017	16.85	16.94	16.83	16.87
974	NYSE	RITM	Tue, Mar 28, 2017	16.62	16.87	16.60	16.85
973	NYSE	RITM	Mon, Mar 27, 2017	16.52	16.62	16.46	16.62
972	NYSE	RITM	Fri, Mar 24, 2017	16.67	16.77	16.55	16.60
971	NYSE	RITM	Thu, Mar 23, 2017	16.65	16.76	16.50	16.65
970	NYSE	RITM	Wed, Mar 22, 2017	17.11	17.16	16.97	16.61
969	NYSE	RITM	Tue, Mar 21, 2017	17.22	17.25	17.03	17.11
968	NYSE	RITM	Mon, Mar 20, 2017	17.10	17.20	17.04	17.15
967	NYSE	RITM	Fri, Mar 17, 2017	16.96	17.12	16.96	17.08
966	NYSE	RITM	Thu, Mar 16, 2017	16.92	17.00	16.82	16.94
965	NYSE	RITM	Wed, Mar 15, 2017	16.60	16.89	16.57	16.82
964	NYSE	RITM	Tue, Mar 14, 2017	16.72	16.73	16.48	16.54
963	NYSE	RITM	Mon, Mar 13, 2017	16.74	16.81	16.65	16.68
962	NYSE	RITM	Fri, Mar 10, 2017	16.69	16.80	16.59	16.70
961	NYSE	RITM	Thu, Mar 9, 2017	16.78	16.92	16.51	16.66
960	NYSE	RITM	Wed, Mar 8, 2017	17.01	17.04	16.71	16.81
959	NYSE	RITM	Tue, Mar 7, 2017	17.00	17.09	16.90	17.00
958	NYSE	RITM	Mon, Mar 6, 2017	17.00	17.02	16.86	17.00
957	NYSE	RITM	Fri, Mar 3, 2017	16.93	17.00	16.75	17.00
956	NYSE	RITM	Thu, Mar 2, 2017	16.94	16.97	16.84	16.88
955	NYSE	RITM	Wed, Mar 1, 2017	16.87	16.91	16.81	16.88
954	NYSE	RITM	Tue, Feb 28, 2017	16.75	16.87	16.65	16.87
953	NYSE	RITM	Mon, Feb 27, 2017	16.75	16.83	16.68	16.77
952	NYSE	RITM	Fri, Feb 24, 2017	16.62	16.74	16.57	16.68
951	NYSE	RITM	Thu, Feb 23, 2017	16.69	16.77	16.51	16.66
950	NYSE	RITM	Wed, Feb 22, 2017	16.53	16.78	16.52	16.67
949	NYSE	RITM	Tue, Feb 21, 2017	16.50	16.55	16.25	16.51
948	NYSE	RITM	Fri, Feb 17, 2017	16.24	16.25	16.07	16.18
947	NYSE	RITM	Thu, Feb 16, 2017	16.27	16.34	16.22	16.24
946	NYSE	RITM	Wed, Feb 15, 2017	16.30	16.30	16.11	16.25
945	NYSE	RITM	Tue, Feb 14, 2017	16.10	16.33	15.98	16.33
944	NYSE	RITM	Mon, Feb 13, 2017	16.00	16.15	15.97	16.08
943	NYSE	RITM	Fri, Feb 10, 2017	15.88	15.99	15.84	15.90
942	NYSE	RITM	Thu, Feb 9, 2017	15.75	15.82	15.65	15.80
941	NYSE	RITM	Wed, Feb 8, 2017	15.79	15.80	15.65	15.66
940	NYSE	RITM	Tue, Feb 7, 2017	15.84	15.92	15.75	15.78
939	NYSE	RITM	Mon, Feb 6, 2017	15.83	15.95	15.76	15.78
938	NYSE	RITM	Fri, Feb 3, 2017	15.90	15.92	15.77	15.78
937	NYSE	RITM	Thu, Feb 2, 2017	15.59	15.87	15.56	15.75
936	NYSE	RITM	Wed, Feb 1, 2017	15.30	15.54	15.25	15.51
935	NYSE	RITM	Tue, Jan 31, 2017	15.06	15.32	15.03	15.15
934	NYSE	RITM	Mon, Jan 30, 2017	16.19	16.32	15.63	15.66
933	NYSE	RITM	Fri, Jan 27, 2017	16.31	16.31	16.20	16.27
932	NYSE	RITM	Thu, Jan 26, 2017	16.21	16.33	16.16	16.25
931	NYSE	RITM	Wed, Jan 25, 2017	16.16	16.24	16.13	16.21
930	NYSE	RITM	Tue, Jan 24, 2017	16.10	16.20	16.04	16.16
929	NYSE	RITM	Mon, Jan 23, 2017	16.04	16.15	15.98	16.10
928	NYSE	RITM	Fri, Jan 20, 2017	15.90	16.00	15.90	16.00
927	NYSE	RITM	Thu, Jan 19, 2017	15.90	15.91	15.82	15.88
926	NYSE	RITM	Wed, Jan 18, 2017	15.97	15.99	15.81	15.90
925	NYSE	RITM	Tue, Jan 17, 2017	16.05	16.11	15.91	15.93
924	NYSE	RITM	Fri, Jan 13, 2017	16.02	16.17	15.90	16.03
923	NYSE	RITM	Thu, Jan 12, 2017	16.10	16.15	15.89	16.02
922	NYSE	RITM	Wed, Jan 11, 2017	16.09	16.19	16.05	16.12
921	NYSE	RITM	Tue, Jan 10, 2017	15.99	16.13	15.92	16.09
920	NYSE	RITM	Mon, Jan 9, 2017	16.02	16.08	15.92	15.96
919	NYSE	RITM	Fri, Jan 6, 2017	16.00	16.07	15.88	15.96
918	NYSE	RITM	Thu, Jan 5, 2017	15.93	16.00	15.85	15.96
917	NYSE	RITM	Wed, Jan 4, 2017	15.89	15.98	15.77	15.93
916	NYSE	RITM	Tue, Jan 3, 2017	15.74	15.94	15.58	15.81
915	NYSE	RITM	Fri, Dec 30, 2016	15.80	15.83	15.62	15.72
914	NYSE	RITM	Thu, Dec 29, 2016	15.52	15.72	15.42	15.63
913	NYSE	RITM	Wed, Dec 28, 2016	15.73	15.78	15.47	15.57
912	NYSE	RITM	Tue, Dec 27, 2016	16.30	16.30	16.07	15.61
911	NYSE	RITM	Fri, Dec 23, 2016	16.25	16.29	16.12	16.28
910	NYSE	RITM	Thu, Dec 22, 2016	16.37	16.38	16.10	16.26
909	NYSE	RITM	Wed, Dec 21, 2016	16.34	16.43	16.28	16.36
908	NYSE	RITM	Tue, Dec 20, 2016	16.17	16.34	16.15	16.34
907	NYSE	RITM	Mon, Dec 19, 2016	16.05	16.18	16.00	16.17
906	NYSE	RITM	Fri, Dec 16, 2016	15.80	16.05	15.80	15.96
905	NYSE	RITM	Thu, Dec 15, 2016	15.74	15.90	15.67	15.74
904	NYSE	RITM	Wed, Dec 14, 2016	15.97	16.01	15.66	15.79
903	NYSE	RITM	Tue, Dec 13, 2016	15.95	16.19	15.84	15.95
902	NYSE	RITM	Mon, Dec 12, 2016	16.08	16.22	15.82	15.92
901	NYSE	RITM	Fri, Dec 9, 2016	16.22	16.26	15.86	16.07
900	NYSE	RITM	Thu, Dec 8, 2016	16.08	16.28	16.03	16.18
899	NYSE	RITM	Wed, Dec 7, 2016	15.99	16.12	15.91	16.08
898	NYSE	RITM	Tue, Dec 6, 2016	15.78	16.00	15.77	15.98
897	NYSE	RITM	Mon, Dec 5, 2016	15.46	15.81	15.45	15.80
896	NYSE	RITM	Fri, Dec 2, 2016	15.37	15.54	15.31	15.38
895	NYSE	RITM	Thu, Dec 1, 2016	15.50	15.50	15.23	15.35
894	NYSE	RITM	Wed, Nov 30, 2016	15.50	15.53	15.26	15.45
893	NYSE	RITM	Tue, Nov 29, 2016	15.33	15.55	15.33	15.47
892	NYSE	RITM	Mon, Nov 28, 2016	15.33	15.40	15.31	15.33
891	NYSE	RITM	Fri, Nov 25, 2016	15.25	15.35	15.16	15.29
890	NYSE	RITM	Wed, Nov 23, 2016	15.32	15.32	15.12	15.19
889	NYSE	RITM	Tue, Nov 22, 2016	15.13	15.34	15.13	15.32
888	NYSE	RITM	Mon, Nov 21, 2016	14.70	15.08	14.70	15.07
887	NYSE	RITM	Fri, Nov 18, 2016	14.50	14.69	14.48	14.68
886	NYSE	RITM	Thu, Nov 17, 2016	14.39	14.48	14.30	14.45
885	NYSE	RITM	Wed, Nov 16, 2016	14.40	14.47	14.34	14.35
884	NYSE	RITM	Tue, Nov 15, 2016	14.13	14.41	14.09	14.40
883	NYSE	RITM	Mon, Nov 14, 2016	14.30	14.32	14.11	14.14
882	NYSE	RITM	Fri, Nov 11, 2016	14.22	14.30	14.11	14.22
881	NYSE	RITM	Thu, Nov 10, 2016	14.26	14.34	14.13	14.22
880	NYSE	RITM	Wed, Nov 9, 2016	13.95	14.28	13.89	14.23
879	NYSE	RITM	Tue, Nov 8, 2016	14.24	14.28	14.15	14.21
878	NYSE	RITM	Mon, Nov 7, 2016	14.12	14.27	14.10	14.25
877	NYSE	RITM	Fri, Nov 4, 2016	13.90	14.10	13.85	14.03
876	NYSE	RITM	Thu, Nov 3, 2016	13.80	13.96	13.79	13.88
875	NYSE	RITM	Wed, Nov 2, 2016	13.88	13.99	13.63	13.76
874	NYSE	RITM	Tue, Nov 1, 2016	13.95	14.00	13.63	13.83
873	NYSE	RITM	Mon, Oct 31, 2016	13.98	14.01	13.90	13.96
872	NYSE	RITM	Fri, Oct 28, 2016	13.97	13.99	13.84	13.92
871	NYSE	RITM	Thu, Oct 27, 2016	13.97	14.05	13.87	13.88
870	NYSE	RITM	Wed, Oct 26, 2016	14.00	14.09	13.91	13.97
869	NYSE	RITM	Tue, Oct 25, 2016	14.00	14.13	13.96	14.10
868	NYSE	RITM	Mon, Oct 24, 2016	13.92	14.04	13.80	13.99
867	NYSE	RITM	Fri, Oct 21, 2016	13.86	14.01	13.82	13.86
866	NYSE	RITM	Thu, Oct 20, 2016	14.00	14.05	13.85	13.96
865	NYSE	RITM	Wed, Oct 19, 2016	13.88	14.04	13.83	13.97
864	NYSE	RITM	Tue, Oct 18, 2016	13.85	13.94	13.78	13.81
863	NYSE	RITM	Mon, Oct 17, 2016	13.82	13.89	13.71	13.73
862	NYSE	RITM	Fri, Oct 14, 2016	14.00	14.00	13.80	13.80
861	NYSE	RITM	Thu, Oct 13, 2016	13.72	13.98	13.67	13.93
860	NYSE	RITM	Wed, Oct 12, 2016	13.70	13.87	13.62	13.80
859	NYSE	RITM	Tue, Oct 11, 2016	13.80	13.87	13.63	13.69
858	NYSE	RITM	Mon, Oct 10, 2016	13.70	13.89	13.70	13.79
857	NYSE	RITM	Fri, Oct 7, 2016	13.78	13.88	13.62	13.65
856	NYSE	RITM	Thu, Oct 6, 2016	13.59	13.75	13.42	13.73
855	NYSE	RITM	Wed, Oct 5, 2016	13.45	13.56	13.42	13.48
854	NYSE	RITM	Tue, Oct 4, 2016	13.69	13.71	13.30	13.43
853	NYSE	RITM	Mon, Oct 3, 2016	13.84	13.86	13.67	13.68
852	NYSE	RITM	Fri, Sep 30, 2016	13.81	13.89	13.73	13.81
851	NYSE	RITM	Thu, Sep 29, 2016	13.91	14.01	13.71	13.78
850	NYSE	RITM	Wed, Sep 28, 2016	14.49	14.50	14.16	13.86
849	NYSE	RITM	Tue, Sep 27, 2016	14.36	14.50	14.30	14.42
848	NYSE	RITM	Mon, Sep 26, 2016	14.30	14.50	14.26	14.32
847	NYSE	RITM	Fri, Sep 23, 2016	14.38	14.49	14.25	14.26
846	NYSE	RITM	Thu, Sep 22, 2016	14.57	14.61	14.37	14.45
845	NYSE	RITM	Wed, Sep 21, 2016	14.56	14.60	14.30	14.48
844	NYSE	RITM	Tue, Sep 20, 2016	14.65	14.65	14.42	14.51
843	NYSE	RITM	Mon, Sep 19, 2016	14.41	14.65	14.41	14.60
842	NYSE	RITM	Fri, Sep 16, 2016	14.33	14.42	14.25	14.36
841	NYSE	RITM	Thu, Sep 15, 2016	14.43	14.49	14.32	14.37
840	NYSE	RITM	Wed, Sep 14, 2016	14.28	14.50	14.27	14.41
839	NYSE	RITM	Tue, Sep 13, 2016	14.18	14.32	14.13	14.23
838	NYSE	RITM	Mon, Sep 12, 2016	14.01	14.37	13.82	14.29
837	NYSE	RITM	Fri, Sep 9, 2016	14.44	14.45	14.08	14.10
836	NYSE	RITM	Thu, Sep 8, 2016	14.60	14.72	14.49	14.51
835	NYSE	RITM	Wed, Sep 7, 2016	14.38	14.61	14.38	14.61
834	NYSE	RITM	Tue, Sep 6, 2016	14.45	14.49	14.38	14.41
833	NYSE	RITM	Fri, Sep 2, 2016	14.34	14.48	14.30	14.45
832	NYSE	RITM	Thu, Sep 1, 2016	14.38	14.42	14.13	14.28
831	NYSE	RITM	Wed, Aug 31, 2016	14.26	14.40	14.17	14.35
830	NYSE	RITM	Tue, Aug 30, 2016	14.14	14.25	14.03	14.25
829	NYSE	RITM	Mon, Aug 29, 2016	13.97	14.35	13.97	14.14
828	NYSE	RITM	Fri, Aug 26, 2016	14.15	14.19	13.77	13.94
827	NYSE	RITM	Thu, Aug 25, 2016	14.10	14.16	14.07	14.15
826	NYSE	RITM	Wed, Aug 24, 2016	14.16	14.22	14.10	14.11
825	NYSE	RITM	Tue, Aug 23, 2016	14.12	14.16	14.05	14.15
824	NYSE	RITM	Mon, Aug 22, 2016	14.02	14.11	13.99	14.03
823	NYSE	RITM	Fri, Aug 19, 2016	14.08	14.10	13.90	14.03
822	NYSE	RITM	Thu, Aug 18, 2016	14.00	14.19	13.98	14.08
821	NYSE	RITM	Wed, Aug 17, 2016	14.00	14.04	13.79	13.98
820	NYSE	RITM	Tue, Aug 16, 2016	14.11	14.15	13.93	13.95
819	NYSE	RITM	Mon, Aug 15, 2016	14.19	14.23	14.11	14.13
818	NYSE	RITM	Fri, Aug 12, 2016	14.14	14.24	14.13	14.13
817	NYSE	RITM	Thu, Aug 11, 2016	14.11	14.19	14.05	14.11
816	NYSE	RITM	Wed, Aug 10, 2016	14.81	14.84	14.39	14.48
815	NYSE	RITM	Tue, Aug 9, 2016	14.25	14.89	14.24	14.81
814	NYSE	RITM	Mon, Aug 8, 2016	14.25	14.27	14.18	14.23
813	NYSE	RITM	Fri, Aug 5, 2016	14.02	14.25	13.98	14.23
812	NYSE	RITM	Thu, Aug 4, 2016	14.15	14.16	13.81	14.00
811	NYSE	RITM	Wed, Aug 3, 2016	13.91	14.16	13.87	14.11
810	NYSE	RITM	Tue, Aug 2, 2016	13.87	13.96	13.77	13.91
809	NYSE	RITM	Mon, Aug 1, 2016	13.68	13.75	13.59	13.65
808	NYSE	RITM	Fri, Jul 29, 2016	13.60	13.67	13.52	13.67
807	NYSE	RITM	Thu, Jul 28, 2016	13.45	13.60	13.39	13.56
806	NYSE	RITM	Wed, Jul 27, 2016	13.52	13.52	13.34	13.46
805	NYSE	RITM	Tue, Jul 26, 2016	13.52	13.55	13.42	13.50
804	NYSE	RITM	Mon, Jul 25, 2016	13.45	13.53	13.39	13.49
803	NYSE	RITM	Fri, Jul 22, 2016	13.36	13.51	13.33	13.49
802	NYSE	RITM	Thu, Jul 21, 2016	13.40	13.52	13.31	13.40
801	NYSE	RITM	Wed, Jul 20, 2016	13.40	13.50	13.34	13.47
800	NYSE	RITM	Tue, Jul 19, 2016	13.25	13.40	13.23	13.38
799	NYSE	RITM	Mon, Jul 18, 2016	13.09	13.25	13.08	13.25
798	NYSE	RITM	Fri, Jul 15, 2016	13.06	13.12	13.00	13.10
797	NYSE	RITM	Thu, Jul 14, 2016	13.28	13.33	13.00	13.03
796	NYSE	RITM	Wed, Jul 13, 2016	13.25	13.34	13.16	13.26
795	NYSE	RITM	Tue, Jul 12, 2016	13.14	13.31	13.14	13.25
794	NYSE	RITM	Mon, Jul 11, 2016	12.99	13.15	12.91	13.14
793	NYSE	RITM	Fri, Jul 8, 2016	12.96	13.07	12.85	12.97
792	NYSE	RITM	Thu, Jul 7, 2016	13.01	13.07	12.76	12.85
791	NYSE	RITM	Wed, Jul 6, 2016	12.96	13.10	12.73	13.04
790	NYSE	RITM	Tue, Jul 5, 2016	13.55	13.57	12.92	13.05
789	NYSE	RITM	Fri, Jul 1, 2016	13.83	13.96	13.82	13.42
788	NYSE	RITM	Thu, Jun 30, 2016	13.45	13.84	13.38	13.84
787	NYSE	RITM	Wed, Jun 29, 2016	13.35	13.48	13.30	13.44
786	NYSE	RITM	Tue, Jun 28, 2016	13.20	13.31	12.93	13.27
785	NYSE	RITM	Mon, Jun 27, 2016	13.02	13.06	12.58	12.77
784	NYSE	RITM	Fri, Jun 24, 2016	13.05	13.55	12.80	13.07
783	NYSE	RITM	Thu, Jun 23, 2016	13.34	13.47	13.26	13.37
782	NYSE	RITM	Wed, Jun 22, 2016	13.47	13.47	13.18	13.19
781	NYSE	RITM	Tue, Jun 21, 2016	13.43	13.48	13.27	13.40
780	NYSE	RITM	Mon, Jun 20, 2016	13.52	13.56	13.39	13.43
779	NYSE	RITM	Fri, Jun 17, 2016	13.34	13.53	13.30	13.37
778	NYSE	RITM	Thu, Jun 16, 2016	13.37	13.40	13.07	13.31
777	NYSE	RITM	Wed, Jun 15, 2016	13.28	13.51	13.22	13.40
776	NYSE	RITM	Tue, Jun 14, 2016	13.40	13.48	13.18	13.28
775	NYSE	RITM	Mon, Jun 13, 2016	13.70	13.70	13.41	13.45
774	NYSE	RITM	Fri, Jun 10, 2016	13.85	13.91	13.71	13.76
773	NYSE	RITM	Thu, Jun 9, 2016	13.85	13.93	13.76	13.90
772	NYSE	RITM	Wed, Jun 8, 2016	13.83	13.89	13.80	13.86
771	NYSE	RITM	Tue, Jun 7, 2016	13.75	13.98	13.73	13.82
770	NYSE	RITM	Mon, Jun 6, 2016	13.71	13.84	13.69	13.74
769	NYSE	RITM	Fri, Jun 3, 2016	13.70	13.83	13.59	13.71
768	NYSE	RITM	Thu, Jun 2, 2016	13.73	13.75	13.56	13.68
767	NYSE	RITM	Wed, Jun 1, 2016	13.50	13.78	13.46	13.76
766	NYSE	RITM	Tue, May 31, 2016	13.54	13.64	13.45	13.58
765	NYSE	RITM	Fri, May 27, 2016	13.52	13.62	13.49	13.55
764	NYSE	RITM	Thu, May 26, 2016	13.45	13.62	13.43	13.54
763	NYSE	RITM	Wed, May 25, 2016	13.38	13.50	13.32	13.50
762	NYSE	RITM	Tue, May 24, 2016	13.27	13.47	13.17	13.40
761	NYSE	RITM	Mon, May 23, 2016	13.38	13.43	13.17	13.20
760	NYSE	RITM	Fri, May 20, 2016	13.21	13.35	13.14	13.33
759	NYSE	RITM	Thu, May 19, 2016	13.33	13.40	12.96	13.16
758	NYSE	RITM	Wed, May 18, 2016	13.30	13.57	13.13	13.38
757	NYSE	RITM	Tue, May 17, 2016	13.37	13.65	13.30	13.40
756	NYSE	RITM	Mon, May 16, 2016	13.32	13.43	13.26	13.39
755	NYSE	RITM	Fri, May 13, 2016	13.31	13.42	13.25	13.34
754	NYSE	RITM	Thu, May 12, 2016	13.28	13.48	13.21	13.37
753	NYSE	RITM	Wed, May 11, 2016	13.19	13.36	13.15	13.20
752	NYSE	RITM	Tue, May 10, 2016	13.27	13.27	13.09	13.25
751	NYSE	RITM	Mon, May 9, 2016	12.82	13.27	12.82	13.22
750	NYSE	RITM	Fri, May 6, 2016	12.70	12.91	12.65	12.76
749	NYSE	RITM	Thu, May 5, 2016	12.32	12.80	12.24	12.71
748	NYSE	RITM	Wed, May 4, 2016	12.15	12.35	11.92	12.30
747	NYSE	RITM	Tue, May 3, 2016	12.11	12.19	11.96	12.08
746	NYSE	RITM	Mon, May 2, 2016	12.18	12.24	12.01	12.17
745	NYSE	RITM	Fri, Apr 29, 2016	12.14	12.24	11.94	12.10
744	NYSE	RITM	Thu, Apr 28, 2016	12.32	12.33	12.05	12.12
743	NYSE	RITM	Wed, Apr 27, 2016	12.36	12.46	12.29	12.38
742	NYSE	RITM	Tue, Apr 26, 2016	12.12	12.30	12.06	12.29
741	NYSE	RITM	Mon, Apr 25, 2016	12.00	12.08	11.87	12.05
740	NYSE	RITM	Fri, Apr 22, 2016	11.99	12.06	11.87	12.00
739	NYSE	RITM	Thu, Apr 21, 2016	12.14	12.22	11.97	11.99
738	NYSE	RITM	Wed, Apr 20, 2016	12.02	12.22	11.93	12.12
737	NYSE	RITM	Tue, Apr 19, 2016	11.94	12.10	11.91	12.03
736	NYSE	RITM	Mon, Apr 18, 2016	11.88	11.96	11.81	11.90
735	NYSE	RITM	Fri, Apr 15, 2016	11.83	11.97	11.76	11.90
734	NYSE	RITM	Thu, Apr 14, 2016	11.85	11.87	11.68	11.84
733	NYSE	RITM	Wed, Apr 13, 2016	11.68	11.87	11.65	11.87
732	NYSE	RITM	Tue, Apr 12, 2016	11.65	11.75	11.56	11.61
731	NYSE	RITM	Mon, Apr 11, 2016	11.65	11.86	11.56	11.65
730	NYSE	RITM	Fri, Apr 8, 2016	11.78	11.90	11.53	11.61
729	NYSE	RITM	Thu, Apr 7, 2016	11.52	11.90	11.52	11.69
728	NYSE	RITM	Wed, Apr 6, 2016	11.42	11.66	11.42	11.56
727	NYSE	RITM	Tue, Apr 5, 2016	11.45	11.45	11.45	11.41
726	NYSE	RITM	Mon, Apr 4, 2016	11.60	11.69	11.44	11.45
725	NYSE	RITM	Fri, Apr 1, 2016	11.56	11.84	11.51	11.59
724	NYSE	RITM	Thu, Mar 31, 2016	11.43	11.67	11.42	11.63
723	NYSE	RITM	Wed, Mar 30, 2016	12.00	12.12	11.87	11.43
722	NYSE	RITM	Tue, Mar 29, 2016	11.71	11.75	11.71	11.90
721	NYSE	RITM	Mon, Mar 28, 2016	11.52	11.81	11.52	11.71
720	NYSE	RITM	Thu, Mar 24, 2016	11.56	11.56	11.56	11.51
719	NYSE	RITM	Wed, Mar 23, 2016	11.62	11.86	11.56	11.56
718	NYSE	RITM	Tue, Mar 22, 2016	11.60	11.67	11.47	11.58
717	NYSE	RITM	Mon, Mar 21, 2016	11.66	11.78	11.58	11.66
716	NYSE	RITM	Fri, Mar 18, 2016	11.70	11.75	11.60	11.73
715	NYSE	RITM	Thu, Mar 17, 2016	11.52	11.68	11.36	11.62
714	NYSE	RITM	Wed, Mar 16, 2016	11.19	11.62	11.18	11.60
713	NYSE	RITM	Tue, Mar 15, 2016	11.41	11.41	11.41	11.23
712	NYSE	RITM	Mon, Mar 14, 2016	11.47	11.48	11.26	11.41
711	NYSE	RITM	Fri, Mar 11, 2016	11.11	11.11	11.11	11.56
710	NYSE	RITM	Thu, Mar 10, 2016	11.18	11.24	10.94	11.11
709	NYSE	RITM	Wed, Mar 9, 2016	11.11	11.23	10.89	11.18
708	NYSE	RITM	Tue, Mar 8, 2016	11.41	11.42	10.97	11.02
707	NYSE	RITM	Mon, Mar 7, 2016	11.26	11.60	11.11	11.46
706	NYSE	RITM	Fri, Mar 4, 2016	11.25	11.43	11.21	11.28
705	NYSE	RITM	Thu, Mar 3, 2016	11.04	11.36	10.97	11.20
704	NYSE	RITM	Wed, Mar 2, 2016	10.76	11.21	10.37	11.04
703	NYSE	RITM	Tue, Mar 1, 2016	11.79	11.83	10.30	10.41
702	NYSE	RITM	Mon, Feb 29, 2016	11.67	11.80	11.55	11.71
701	NYSE	RITM	Fri, Feb 26, 2016	11.56	11.56	11.56	11.68
700	NYSE	RITM	Thu, Feb 25, 2016	11.60	11.81	11.34	11.56
699	NYSE	RITM	Wed, Feb 24, 2016	11.27	11.59	10.92	11.58
698	NYSE	RITM	Tue, Feb 23, 2016	11.07	11.24	11.06	11.08
697	NYSE	RITM	Mon, Feb 22, 2016	11.00	11.18	10.98	11.10
696	NYSE	RITM	Fri, Feb 19, 2016	10.85	10.96	10.64	10.91
695	NYSE	RITM	Thu, Feb 18, 2016	10.95	10.98	10.63	10.83
694	NYSE	RITM	Wed, Feb 17, 2016	10.69	10.98	10.68	10.91
693	NYSE	RITM	Tue, Feb 16, 2016	10.25	10.71	10.23	10.66
692	NYSE	RITM	Fri, Feb 12, 2016	9.92	10.17	9.90	10.15
691	NYSE	RITM	Thu, Feb 11, 2016	9.85	9.94	9.69	9.86
690	NYSE	RITM	Wed, Feb 10, 2016	10.07	10.20	9.93	10.01
689	NYSE	RITM	Tue, Feb 9, 2016	10.07	10.17	9.72	10.03
688	NYSE	RITM	Mon, Feb 8, 2016	10.47	10.49	10.01	10.23
687	NYSE	RITM	Fri, Feb 5, 2016	10.55	10.66	10.25	10.59
686	NYSE	RITM	Thu, Feb 4, 2016	10.70	10.93	10.60	10.64
685	NYSE	RITM	Wed, Feb 3, 2016	10.81	10.89	10.27	10.75
684	NYSE	RITM	Tue, Feb 2, 2016	11.18	11.23	10.69	10.76
683	NYSE	RITM	Mon, Feb 1, 2016	11.33	11.44	11.12	11.28
682	NYSE	RITM	Fri, Jan 29, 2016	10.96	11.40	10.85	11.39
681	NYSE	RITM	Thu, Jan 28, 2016	10.85	11.06	10.66	10.74
680	NYSE	RITM	Wed, Jan 27, 2016	10.70	11.27	10.62	10.76
679	NYSE	RITM	Tue, Jan 26, 2016	10.22	10.76	10.20	10.65
678	NYSE	RITM	Mon, Jan 25, 2016	10.57	10.59	10.04	10.16
677	NYSE	RITM	Fri, Jan 22, 2016	10.39	11.05	10.33	10.60
676	NYSE	RITM	Thu, Jan 21, 2016	9.99	10.35	9.92	10.10
675	NYSE	RITM	Wed, Jan 20, 2016	9.85	10.07	9.09	9.96
674	NYSE	RITM	Tue, Jan 19, 2016	10.53	10.53	9.76	9.93
673	NYSE	RITM	Fri, Jan 15, 2016	9.97	10.24	9.90	10.18
672	NYSE	RITM	Thu, Jan 14, 2016	10.48	10.58	9.07	10.39
671	NYSE	RITM	Wed, Jan 13, 2016	11.35	11.43	10.21	10.47
670	NYSE	RITM	Tue, Jan 12, 2016	11.79	11.99	11.14	11.40
669	NYSE	RITM	Mon, Jan 11, 2016	11.60	11.82	11.41	11.72
668	NYSE	RITM	Fri, Jan 8, 2016	11.93	12.00	11.50	11.54
667	NYSE	RITM	Thu, Jan 7, 2016	12.14	12.18	11.76	11.77
666	NYSE	RITM	Wed, Jan 6, 2016	12.28	12.50	12.10	12.25
665	NYSE	RITM	Tue, Jan 5, 2016	12.15	12.30	11.97	12.18
664	NYSE	RITM	Mon, Jan 4, 2016	12.17	12.35	11.90	12.12
663	NYSE	RITM	Thu, Dec 31, 2015	11.93	12.28	11.79	12.16
662	NYSE	RITM	Wed, Dec 30, 2015	12.18	12.23	11.87	11.98
661	NYSE	RITM	Tue, Dec 29, 2015	12.28	12.32	12.00	12.16
660	NYSE	RITM	Mon, Dec 28, 2015	12.95	12.95	12.56	12.63
659	NYSE	RITM	Thu, Dec 24, 2015	13.17	13.18	12.95	12.97
658	NYSE	RITM	Wed, Dec 23, 2015	13.08	13.23	12.96	13.07
657	NYSE	RITM	Tue, Dec 22, 2015	13.01	13.34	12.93	13.01
656	NYSE	RITM	Mon, Dec 21, 2015	12.50	13.16	12.50	13.01
655	NYSE	RITM	Fri, Dec 18, 2015	12.22	12.54	12.17	12.45
654	NYSE	RITM	Thu, Dec 17, 2015	12.08	12.62	12.03	12.23
653	NYSE	RITM	Wed, Dec 16, 2015	11.18	12.09	11.17	12.05
652	NYSE	RITM	Tue, Dec 15, 2015	10.42	11.25	10.35	11.08
651	NYSE	RITM	Mon, Dec 14, 2015	11.07	11.12	10.40	10.43
650	NYSE	RITM	Fri, Dec 11, 2015	11.61	11.61	10.96	11.05
649	NYSE	RITM	Thu, Dec 10, 2015	11.72	11.82	11.61	11.67
648	NYSE	RITM	Wed, Dec 9, 2015	11.71	11.82	11.58	11.70
647	NYSE	RITM	Tue, Dec 8, 2015	11.63	11.69	11.47	11.63
646	NYSE	RITM	Mon, Dec 7, 2015	11.99	12.00	11.60	11.70
645	NYSE	RITM	Fri, Dec 4, 2015	12.23	12.32	11.95	12.04
644	NYSE	RITM	Thu, Dec 3, 2015	12.29	12.36	12.10	12.23
643	NYSE	RITM	Wed, Dec 2, 2015	12.47	12.50	12.25	12.29
642	NYSE	RITM	Tue, Dec 1, 2015	12.77	12.92	12.42	12.49
641	NYSE	RITM	Mon, Nov 30, 2015	12.40	12.84	12.40	12.72
640	NYSE	RITM	Fri, Nov 27, 2015	12.14	12.41	12.13	12.41
639	NYSE	RITM	Wed, Nov 25, 2015	11.89	12.07	11.75	12.07
638	NYSE	RITM	Tue, Nov 24, 2015	11.69	11.86	11.56	11.86
637	NYSE	RITM	Mon, Nov 23, 2015	11.78	11.89	11.66	11.68
636	NYSE	RITM	Fri, Nov 20, 2015	11.84	11.98	11.70	11.77
635	NYSE	RITM	Thu, Nov 19, 2015	11.92	11.98	11.71	11.79
634	NYSE	RITM	Wed, Nov 18, 2015	11.87	12.05	11.86	11.93
633	NYSE	RITM	Tue, Nov 17, 2015	12.26	12.30	11.82	11.83
632	NYSE	RITM	Mon, Nov 16, 2015	12.07	12.31	12.03	12.24
631	NYSE	RITM	Fri, Nov 13, 2015	12.20	12.25	12.01	12.07
630	NYSE	RITM	Thu, Nov 12, 2015	12.67	12.71	12.20	12.21
629	NYSE	RITM	Wed, Nov 11, 2015	13.01	13.05	12.66	12.71
628	NYSE	RITM	Tue, Nov 10, 2015	12.84	13.07	12.76	13.01
627	NYSE	RITM	Mon, Nov 9, 2015	12.77	13.01	12.67	12.84
626	NYSE	RITM	Fri, Nov 6, 2015	12.13	13.08	12.05	12.85
625	NYSE	RITM	Thu, Nov 5, 2015	12.11	12.20	11.92	12.20
624	NYSE	RITM	Wed, Nov 4, 2015	12.39	12.45	12.00	12.11
623	NYSE	RITM	Tue, Nov 3, 2015	12.55	12.77	12.32	12.41
622	NYSE	RITM	Mon, Nov 2, 2015	12.12	12.43	12.01	12.41
621	NYSE	RITM	Fri, Oct 30, 2015	12.22	12.24	12.02	12.13
620	NYSE	RITM	Thu, Oct 29, 2015	12.21	12.25	12.02	12.10
619	NYSE	RITM	Wed, Oct 28, 2015	12.04	12.31	11.95	12.28
618	NYSE	RITM	Tue, Oct 27, 2015	12.39	12.42	11.79	12.04
617	NYSE	RITM	Mon, Oct 26, 2015	12.43	12.54	12.35	12.41
616	NYSE	RITM	Fri, Oct 23, 2015	12.55	12.61	12.25	12.41
615	NYSE	RITM	Thu, Oct 22, 2015	12.84	12.90	12.52	12.53
614	NYSE	RITM	Wed, Oct 21, 2015	13.04	13.16	12.78	12.79
613	NYSE	RITM	Tue, Oct 20, 2015	12.95	13.10	12.90	12.99
612	NYSE	RITM	Mon, Oct 19, 2015	13.10	13.21	12.94	13.00
611	NYSE	RITM	Fri, Oct 16, 2015	12.77	13.01	12.69	12.98
610	NYSE	RITM	Thu, Oct 15, 2015	12.40	12.76	12.34	12.73
609	NYSE	RITM	Wed, Oct 14, 2015	12.65	12.69	12.39	12.41
608	NYSE	RITM	Tue, Oct 13, 2015	12.83	12.97	12.58	12.61
607	NYSE	RITM	Mon, Oct 12, 2015	13.00	13.07	12.91	12.93
606	NYSE	RITM	Fri, Oct 9, 2015	13.05	13.07	12.86	13.00
605	NYSE	RITM	Thu, Oct 8, 2015	13.05	13.19	12.94	13.01
604	NYSE	RITM	Wed, Oct 7, 2015	13.00	13.20	13.00	13.05
603	NYSE	RITM	Tue, Oct 6, 2015	13.10	13.21	12.91	12.92
602	NYSE	RITM	Mon, Oct 5, 2015	12.91	13.17	12.87	13.07
601	NYSE	RITM	Fri, Oct 2, 2015	12.36	12.88	12.30	12.81
600	NYSE	RITM	Thu, Oct 1, 2015	12.68	12.81	12.34	12.40
599	NYSE	RITM	Wed, Sep 30, 2015	12.96	13.22	12.75	13.10
598	NYSE	RITM	Tue, Sep 29, 2015	13.19	13.24	12.66	12.82
597	NYSE	RITM	Mon, Sep 28, 2015	13.91	13.92	13.09	13.20
596	NYSE	RITM	Fri, Sep 25, 2015	14.57	14.57	13.90	13.90
595	NYSE	RITM	Thu, Sep 24, 2015	14.71	14.82	14.42	14.50
594	NYSE	RITM	Wed, Sep 23, 2015	14.58	14.75	14.55	14.73
593	NYSE	RITM	Tue, Sep 22, 2015	14.37	14.78	14.34	14.54
592	NYSE	RITM	Mon, Sep 21, 2015	14.67	15.00	14.40	14.44
591	NYSE	RITM	Fri, Sep 18, 2015	14.59	14.78	14.45	14.50
590	NYSE	RITM	Thu, Sep 17, 2015	14.39	14.94	14.33	14.79
589	NYSE	RITM	Wed, Sep 16, 2015	14.26	14.44	14.23	14.39
588	NYSE	RITM	Tue, Sep 15, 2015	14.17	14.28	14.04	14.25
587	NYSE	RITM	Mon, Sep 14, 2015	14.24	14.35	14.12	14.16
586	NYSE	RITM	Fri, Sep 11, 2015	13.87	14.24	13.85	14.24
585	NYSE	RITM	Thu, Sep 10, 2015	13.76	14.01	13.74	13.95
584	NYSE	RITM	Wed, Sep 9, 2015	14.06	14.22	13.73	13.79
583	NYSE	RITM	Tue, Sep 8, 2015	14.27	14.27	14.00	14.02
582	NYSE	RITM	Fri, Sep 4, 2015	14.01	14.13	13.90	14.03
581	NYSE	RITM	Thu, Sep 3, 2015	14.19	14.29	14.07	14.14
580	NYSE	RITM	Wed, Sep 2, 2015	14.34	14.35	14.09	14.21
579	NYSE	RITM	Tue, Sep 1, 2015	13.96	14.35	13.91	14.24
578	NYSE	RITM	Mon, Aug 31, 2015	14.26	14.30	14.04	14.16
577	NYSE	RITM	Fri, Aug 28, 2015	14.19	14.62	14.15	14.29
576	NYSE	RITM	Thu, Aug 27, 2015	14.21	14.40	13.91	14.23
575	NYSE	RITM	Wed, Aug 26, 2015	14.05	14.10	13.79	14.08
574	NYSE	RITM	Tue, Aug 25, 2015	14.10	14.18	13.80	13.82
573	NYSE	RITM	Mon, Aug 24, 2015	13.69	14.31	13.37	13.89
572	NYSE	RITM	Fri, Aug 21, 2015	14.50	14.70	14.16	14.41
571	NYSE	RITM	Thu, Aug 20, 2015	14.92	15.19	14.84	14.85
570	NYSE	RITM	Wed, Aug 19, 2015	14.84	15.12	14.75	15.07
569	NYSE	RITM	Tue, Aug 18, 2015	15.06	15.25	14.79	14.84
568	NYSE	RITM	Mon, Aug 17, 2015	14.69	15.10	14.67	15.07
567	NYSE	RITM	Fri, Aug 14, 2015	14.52	14.68	14.51	14.68
566	NYSE	RITM	Thu, Aug 13, 2015	14.57	14.71	14.47	14.54
565	NYSE	RITM	Wed, Aug 12, 2015	14.47	14.61	14.15	14.60
564	NYSE	RITM	Tue, Aug 11, 2015	14.62	14.67	14.46	14.47
563	NYSE	RITM	Mon, Aug 10, 2015	14.75	15.04	14.54	14.66
562	NYSE	RITM	Fri, Aug 7, 2015	14.54	14.64	14.40	14.46
561	NYSE	RITM	Thu, Aug 6, 2015	15.14	15.15	14.27	14.61
560	NYSE	RITM	Wed, Aug 5, 2015	15.56	15.57	14.92	15.22
559	NYSE	RITM	Tue, Aug 4, 2015	15.74	15.81	15.47	15.52
558	NYSE	RITM	Mon, Aug 3, 2015	15.70	15.81	15.57	15.74
557	NYSE	RITM	Fri, Jul 31, 2015	15.83	15.95	15.56	15.69
556	NYSE	RITM	Thu, Jul 30, 2015	15.65	15.81	15.52	15.74
555	NYSE	RITM	Wed, Jul 29, 2015	15.38	15.71	15.26	15.70
554	NYSE	RITM	Tue, Jul 28, 2015	15.34	15.44	15.16	15.38
553	NYSE	RITM	Mon, Jul 27, 2015	15.40	15.43	15.25	15.32
552	NYSE	RITM	Fri, Jul 24, 2015	15.78	15.80	15.40	15.43
551	NYSE	RITM	Thu, Jul 23, 2015	15.86	15.94	15.68	15.76
550	NYSE	RITM	Wed, Jul 22, 2015	15.69	15.87	15.67	15.82
549	NYSE	RITM	Tue, Jul 21, 2015	15.62	15.80	15.57	15.73
548	NYSE	RITM	Mon, Jul 20, 2015	15.72	15.91	15.59	15.61
547	NYSE	RITM	Fri, Jul 17, 2015	15.64	15.85	15.58	15.74
546	NYSE	RITM	Thu, Jul 16, 2015	15.72	15.81	15.55	15.62
545	NYSE	RITM	Wed, Jul 15, 2015	15.51	15.54	15.41	15.53
544	NYSE	RITM	Tue, Jul 14, 2015	15.55	15.73	15.42	15.54
543	NYSE	RITM	Mon, Jul 13, 2015	15.53	15.73	15.32	15.48
542	NYSE	RITM	Fri, Jul 10, 2015	15.20	15.85	15.20	15.49
541	NYSE	RITM	Thu, Jul 9, 2015	15.36	15.51	14.94	15.11
540	NYSE	RITM	Wed, Jul 8, 2015	15.44	15.56	15.18	15.24
539	NYSE	RITM	Tue, Jul 7, 2015	15.36	15.52	15.16	15.48
538	NYSE	RITM	Mon, Jul 6, 2015	15.29	15.45	15.26	15.36
537	NYSE	RITM	Thu, Jul 2, 2015	15.48	15.60	15.19	15.30
536	NYSE	RITM	Wed, Jul 1, 2015	15.25	15.44	15.18	15.41
535	NYSE	RITM	Tue, Jun 30, 2015	15.39	15.51	15.21	15.24
534	NYSE	RITM	Mon, Jun 29, 2015	15.46	15.55	15.26	15.34
533	NYSE	RITM	Fri, Jun 26, 2015	15.39	15.58	15.31	15.50
532	NYSE	RITM	Thu, Jun 25, 2015	15.83	15.87	15.35	15.40
531	NYSE	RITM	Wed, Jun 24, 2015	16.01	16.05	15.80	15.81
530	NYSE	RITM	Tue, Jun 23, 2015	16.09	16.19	15.92	16.00
529	NYSE	RITM	Mon, Jun 22, 2015	16.15	16.24	15.95	16.12
528	NYSE	RITM	Fri, Jun 19, 2015	16.25	16.26	16.03	16.12
527	NYSE	RITM	Thu, Jun 18, 2015	16.09	16.41	16.06	16.23
526	NYSE	RITM	Wed, Jun 17, 2015	16.06	16.09	15.91	16.05
525	NYSE	RITM	Tue, Jun 16, 2015	16.08	16.15	16.01	16.07
524	NYSE	RITM	Mon, Jun 15, 2015	15.97	16.09	15.88	16.07
523	NYSE	RITM	Fri, Jun 12, 2015	16.00	16.12	15.98	16.01
522	NYSE	RITM	Thu, Jun 11, 2015	15.99	16.07	15.93	16.04
521	NYSE	RITM	Wed, Jun 10, 2015	15.99	16.09	15.86	15.93
520	NYSE	RITM	Tue, Jun 9, 2015	16.75	16.76	16.48	16.63
519	NYSE	RITM	Mon, Jun 8, 2015	16.86	16.89	16.59	16.61
518	NYSE	RITM	Fri, Jun 5, 2015	16.85	17.09	16.80	16.83
517	NYSE	RITM	Thu, Jun 4, 2015	17.06	17.12	16.89	16.92
516	NYSE	RITM	Wed, Jun 3, 2015	17.01	17.16	16.89	17.06
515	NYSE	RITM	Tue, Jun 2, 2015	17.03	17.08	16.97	17.00
514	NYSE	RITM	Mon, Jun 1, 2015	17.11	17.25	17.02	17.09
513	NYSE	RITM	Fri, May 29, 2015	17.18	17.28	17.02	17.06
512	NYSE	RITM	Thu, May 28, 2015	17.29	17.37	17.12	17.20
511	NYSE	RITM	Wed, May 27, 2015	17.13	17.36	17.09	17.32
510	NYSE	RITM	Tue, May 26, 2015	17.32	17.35	16.98	17.10
509	NYSE	RITM	Fri, May 22, 2015	17.16	17.46	17.10	17.39
508	NYSE	RITM	Thu, May 21, 2015	17.24	17.30	17.10	17.20
507	NYSE	RITM	Wed, May 20, 2015	17.80	17.83	17.60	17.64
506	NYSE	RITM	Tue, May 19, 2015	17.48	17.91	17.41	17.78
505	NYSE	RITM	Mon, May 18, 2015	17.25	17.49	17.20	17.45
504	NYSE	RITM	Fri, May 15, 2015	17.25	17.37	17.16	17.24
503	NYSE	RITM	Thu, May 14, 2015	16.83	16.99	16.68	16.70
502	NYSE	RITM	Wed, May 13, 2015	16.86	16.89	16.67	16.71
501	NYSE	RITM	Tue, May 12, 2015	16.88	16.90	16.70	16.77
500	NYSE	RITM	Mon, May 11, 2015	17.02	17.06	16.81	16.95
499	NYSE	RITM	Fri, May 8, 2015	16.88	17.48	16.88	17.02
498	NYSE	RITM	Thu, May 7, 2015	16.57	16.86	16.30	16.67
497	NYSE	RITM	Wed, May 6, 2015	16.68	16.68	16.50	16.57
496	NYSE	RITM	Tue, May 5, 2015	17.12	17.17	16.58	16.67
495	NYSE	RITM	Mon, May 4, 2015	17.01	17.23	16.88	17.19
494	NYSE	RITM	Fri, May 1, 2015	17.02	17.11	16.90	16.94
493	NYSE	RITM	Thu, Apr 30, 2015	17.06	17.18	16.81	17.04
492	NYSE	RITM	Wed, Apr 29, 2015	17.27	17.46	17.05	17.10
491	NYSE	RITM	Tue, Apr 28, 2015	17.19	17.37	17.16	17.32
490	NYSE	RITM	Mon, Apr 27, 2015	17.25	17.29	17.15	17.21
489	NYSE	RITM	Fri, Apr 24, 2015	17.09	17.25	17.03	17.16
488	NYSE	RITM	Thu, Apr 23, 2015	17.05	17.06	16.91	17.01
487	NYSE	RITM	Wed, Apr 22, 2015	16.97	17.02	16.82	16.96
486	NYSE	RITM	Tue, Apr 21, 2015	16.87	17.01	16.77	17.00
485	NYSE	RITM	Mon, Apr 20, 2015	16.86	16.97	16.72	16.75
484	NYSE	RITM	Fri, Apr 17, 2015	16.84	16.84	16.56	16.72
483	NYSE	RITM	Thu, Apr 16, 2015	16.64	16.94	16.50	16.87
482	NYSE	RITM	Wed, Apr 15, 2015	16.57	16.90	16.55	16.63
481	NYSE	RITM	Tue, Apr 14, 2015	16.60	16.70	16.53	16.56
480	NYSE	RITM	Mon, Apr 13, 2015	16.45	16.63	16.39	16.49
479	NYSE	RITM	Fri, Apr 10, 2015	16.13	16.52	15.99	16.37
478	NYSE	RITM	Thu, Apr 9, 2015	16.01	16.18	15.90	16.13
477	NYSE	RITM	Wed, Apr 8, 2015	15.49	15.96	15.49	15.96
476	NYSE	RITM	Tue, Apr 7, 2015	15.21	16.55	15.21	15.83
475	NYSE	RITM	Mon, Apr 6, 2015	15.33	15.43	15.29	15.37
474	NYSE	RITM	Thu, Apr 2, 2015	15.21	15.34	15.14	15.28
473	NYSE	RITM	Wed, Apr 1, 2015	15.08	15.36	14.98	15.20
472	NYSE	RITM	Tue, Mar 31, 2015	15.17	15.23	15.01	15.03
471	NYSE	RITM	Mon, Mar 30, 2015	15.09	15.34	15.01	15.18
470	NYSE	RITM	Fri, Mar 27, 2015	15.12	15.21	15.03	15.05
469	NYSE	RITM	Thu, Mar 26, 2015	15.06	15.19	14.95	15.13
468	NYSE	RITM	Wed, Mar 25, 2015	15.04	15.23	15.02	15.08
467	NYSE	RITM	Tue, Mar 24, 2015	15.12	15.18	14.93	15.01
466	NYSE	RITM	Mon, Mar 23, 2015	15.51	15.61	15.38	15.43
465	NYSE	RITM	Fri, Mar 20, 2015	15.38	15.51	15.13	15.49
464	NYSE	RITM	Thu, Mar 19, 2015	15.35	15.50	15.25	15.30
463	NYSE	RITM	Wed, Mar 18, 2015	15.03	15.45	14.81	15.33
462	NYSE	RITM	Tue, Mar 17, 2015	14.99	15.06	14.95	15.04
461	NYSE	RITM	Mon, Mar 16, 2015	14.73	15.00	14.71	15.00
460	NYSE	RITM	Fri, Mar 13, 2015	14.90	14.99	14.68	14.70
459	NYSE	RITM	Thu, Mar 12, 2015	15.00	15.09	14.82	14.94
458	NYSE	RITM	Wed, Mar 11, 2015	15.01	15.04	14.89	14.94
457	NYSE	RITM	Tue, Mar 10, 2015	14.94	15.03	14.84	14.98
456	NYSE	RITM	Mon, Mar 9, 2015	14.81	15.02	14.80	15.02
455	NYSE	RITM	Fri, Mar 6, 2015	15.24	15.26	14.60	14.77
454	NYSE	RITM	Thu, Mar 5, 2015	15.40	15.40	15.28	15.29
453	NYSE	RITM	Wed, Mar 4, 2015	15.18	15.37	15.08	15.36
452	NYSE	RITM	Tue, Mar 3, 2015	15.10	15.26	15.02	15.16
451	NYSE	RITM	Mon, Mar 2, 2015	15.10	15.17	14.94	15.11
450	NYSE	RITM	Fri, Feb 27, 2015	14.90	15.43	14.75	15.11
449	NYSE	RITM	Thu, Feb 26, 2015	14.58	14.90	14.55	14.87
448	NYSE	RITM	Wed, Feb 25, 2015	14.45	14.65	14.43	14.60
447	NYSE	RITM	Tue, Feb 24, 2015	14.26	14.54	13.88	14.45
446	NYSE	RITM	Mon, Feb 23, 2015	13.58	14.37	13.52	14.25
445	NYSE	RITM	Fri, Feb 20, 2015	13.05	13.10	12.94	13.09
444	NYSE	RITM	Thu, Feb 19, 2015	13.05	13.10	12.95	13.08
443	NYSE	RITM	Wed, Feb 18, 2015	13.04	13.08	12.91	13.08
442	NYSE	RITM	Tue, Feb 17, 2015	13.11	13.16	12.99	13.04
441	NYSE	RITM	Fri, Feb 13, 2015	13.03	13.13	12.99	13.11
440	NYSE	RITM	Thu, Feb 12, 2015	12.90	13.04	12.90	13.03
439	NYSE	RITM	Wed, Feb 11, 2015	12.81	12.93	12.77	12.87
438	NYSE	RITM	Tue, Feb 10, 2015	12.92	12.92	12.71	12.81
437	NYSE	RITM	Mon, Feb 9, 2015	12.89	13.00	12.83	12.87
436	NYSE	RITM	Fri, Feb 6, 2015	13.01	13.01	12.83	12.89
435	NYSE	RITM	Thu, Feb 5, 2015	12.90	13.05	12.83	13.04
434	NYSE	RITM	Wed, Feb 4, 2015	12.85	12.90	12.73	12.85
433	NYSE	RITM	Tue, Feb 3, 2015	12.64	12.93	12.64	12.90
432	NYSE	RITM	Mon, Feb 2, 2015	12.75	12.81	12.51	12.63
431	NYSE	RITM	Fri, Jan 30, 2015	12.87	12.87	12.67	12.75
430	NYSE	RITM	Thu, Jan 29, 2015	12.99	13.00	12.89	12.91
429	NYSE	RITM	Wed, Jan 28, 2015	13.00	13.07	12.89	12.96
428	NYSE	RITM	Tue, Jan 27, 2015	13.03	13.08	12.94	12.95
427	NYSE	RITM	Mon, Jan 26, 2015	12.95	13.07	12.92	13.06
426	NYSE	RITM	Fri, Jan 23, 2015	13.14	13.17	12.93	12.95
425	NYSE	RITM	Thu, Jan 22, 2015	13.06	13.23	13.00	13.14
424	NYSE	RITM	Wed, Jan 21, 2015	12.60	13.01	12.54	13.00
423	NYSE	RITM	Tue, Jan 20, 2015	12.60	12.62	12.47	12.59
422	NYSE	RITM	Fri, Jan 16, 2015	12.28	12.56	12.26	12.56
421	NYSE	RITM	Thu, Jan 15, 2015	12.35	12.39	12.27	12.35
420	NYSE	RITM	Wed, Jan 14, 2015	12.14	12.34	12.10	12.31
419	NYSE	RITM	Tue, Jan 13, 2015	12.59	12.68	12.16	12.21
418	NYSE	RITM	Mon, Jan 12, 2015	12.60	12.64	12.49	12.57
417	NYSE	RITM	Fri, Jan 9, 2015	12.87	12.92	12.55	12.61
416	NYSE	RITM	Thu, Jan 8, 2015	12.96	12.99	12.84	12.89
415	NYSE	RITM	Wed, Jan 7, 2015	12.83	12.92	12.70	12.92
414	NYSE	RITM	Tue, Jan 6, 2015	12.77	12.91	12.71	12.77
413	NYSE	RITM	Mon, Jan 5, 2015	12.90	12.94	12.66	12.76
412	NYSE	RITM	Fri, Jan 2, 2015	12.80	12.96	12.73	12.92
411	NYSE	RITM	Wed, Dec 31, 2014	12.85	13.01	12.77	12.77
410	NYSE	RITM	Tue, Dec 30, 2014	12.93	12.98	12.78	12.84
409	NYSE	RITM	Mon, Dec 29, 2014	12.98	13.04	12.89	12.92
408	NYSE	RITM	Fri, Dec 26, 2014	12.94	12.96	12.79	12.93
407	NYSE	RITM	Wed, Dec 24, 2014	13.35	13.43	13.15	13.20
406	NYSE	RITM	Tue, Dec 23, 2014	13.54	13.54	13.33	13.36
405	NYSE	RITM	Mon, Dec 22, 2014	13.56	13.64	13.40	13.46
404	NYSE	RITM	Fri, Dec 19, 2014	13.15	13.59	13.05	13.51
403	NYSE	RITM	Thu, Dec 18, 2014	13.14	13.22	12.96	13.11
402	NYSE	RITM	Wed, Dec 17, 2014	12.75	13.14	12.75	13.07
401	NYSE	RITM	Tue, Dec 16, 2014	12.79	12.94	12.43	12.74
400	NYSE	RITM	Mon, Dec 15, 2014	13.06	13.09	12.83	12.83
399	NYSE	RITM	Fri, Dec 12, 2014	13.15	13.22	13.03	13.04
398	NYSE	RITM	Thu, Dec 11, 2014	13.23	13.31	13.16	13.22
397	NYSE	RITM	Wed, Dec 10, 2014	13.29	13.34	13.16	13.20
396	NYSE	RITM	Tue, Dec 9, 2014	12.89	13.34	12.89	13.34
395	NYSE	RITM	Mon, Dec 8, 2014	13.03	13.27	12.97	13.01
394	NYSE	RITM	Fri, Dec 5, 2014	13.14	13.21	12.98	13.02
393	NYSE	RITM	Thu, Dec 4, 2014	13.25	13.29	13.09	13.20
392	NYSE	RITM	Wed, Dec 3, 2014	13.25	13.45	13.22	13.28
391	NYSE	RITM	Tue, Dec 2, 2014	13.03	13.23	12.95	13.23
390	NYSE	RITM	Mon, Dec 1, 2014	12.96	13.08	12.89	13.03
389	NYSE	RITM	Fri, Nov 28, 2014	12.96	13.15	12.92	12.96
388	NYSE	RITM	Wed, Nov 26, 2014	13.00	13.01	12.92	12.97
387	NYSE	RITM	Tue, Nov 25, 2014	12.81	12.98	12.76	12.96
386	NYSE	RITM	Mon, Nov 24, 2014	12.76	12.80	12.71	12.77
385	NYSE	RITM	Fri, Nov 21, 2014	12.85	12.85	12.67	12.73
384	NYSE	RITM	Thu, Nov 20, 2014	12.69	12.75	12.65	12.74
383	NYSE	RITM	Wed, Nov 19, 2014	12.74	12.79	12.66	12.68
382	NYSE	RITM	Tue, Nov 18, 2014	12.72	12.85	12.67	12.76
381	NYSE	RITM	Mon, Nov 17, 2014	12.70	12.74	12.61	12.63
380	NYSE	RITM	Fri, Nov 14, 2014	12.71	12.84	12.70	12.72
379	NYSE	RITM	Thu, Nov 13, 2014	12.75	12.84	12.73	12.80
378	NYSE	RITM	Wed, Nov 12, 2014	12.74	12.78	12.67	12.71
377	NYSE	RITM	Tue, Nov 11, 2014	12.82	12.86	12.70	12.74
376	NYSE	RITM	Mon, Nov 10, 2014	12.61	12.83	12.59	12.82
375	NYSE	RITM	Fri, Nov 7, 2014	12.55	12.64	12.53	12.59
374	NYSE	RITM	Thu, Nov 6, 2014	12.70	12.70	12.37	12.56
373	NYSE	RITM	Wed, Nov 5, 2014	12.48	12.57	12.41	12.53
372	NYSE	RITM	Tue, Nov 4, 2014	12.43	12.49	12.37	12.45
371	NYSE	RITM	Mon, Nov 3, 2014	12.43	12.50	12.37	12.43
370	NYSE	RITM	Fri, Oct 31, 2014	12.38	12.40	12.26	12.38
369	NYSE	RITM	Thu, Oct 30, 2014	12.20	12.42	12.13	12.33
368	NYSE	RITM	Wed, Oct 29, 2014	12.18	12.24	12.11	12.20
367	NYSE	RITM	Tue, Oct 28, 2014	12.06	12.21	12.00	12.21
366	NYSE	RITM	Mon, Oct 27, 2014	12.10	12.13	11.92	12.02
365	NYSE	RITM	Fri, Oct 24, 2014	12.12	12.20	12.07	12.11
364	NYSE	RITM	Thu, Oct 23, 2014	12.27	12.30	12.08	12.09
363	NYSE	RITM	Wed, Oct 22, 2014	12.27	12.34	12.18	12.20
362	NYSE	RITM	Tue, Oct 21, 2014	12.38	12.40	12.11	12.24
361	NYSE	RITM	Mon, Oct 20, 2014	12.07	12.38	12.03	12.36
360	NYSE	RITM	Fri, Oct 17, 2014	12.36	12.40	12.12	12.14
359	NYSE	RITM	Thu, Oct 16, 2014	11.98	12.36	11.98	12.24
358	NYSE	RITM	Wed, Oct 15, 2014	12.02	12.22	11.84	12.04
357	NYSE	RITM	Tue, Oct 14, 2014	12.10	12.26	12.00	12.12
356	NYSE	RITM	Mon, Oct 13, 2014	12.00	12.16	11.82	12.04
355	NYSE	RITM	Fri, Oct 10, 2014	11.98	12.22	11.90	11.98
354	NYSE	RITM	Thu, Oct 9, 2014	12.16	12.32	11.98	12.08
353	NYSE	RITM	Wed, Oct 8, 2014	12.10	12.20	11.98	12.14
352	NYSE	RITM	Tue, Oct 7, 2014	12.04	12.20	12.00	12.10
351	NYSE	RITM	Mon, Oct 6, 2014	11.78	12.18	11.78	12.06
350	NYSE	RITM	Fri, Oct 3, 2014	11.68	11.76	11.54	11.72
349	NYSE	RITM	Thu, Oct 2, 2014	11.64	11.70	11.44	11.58
348	NYSE	RITM	Wed, Oct 1, 2014	11.70	11.72	11.58	11.62
347	NYSE	RITM	Tue, Sep 30, 2014	11.80	11.82	11.66	11.66
346	NYSE	RITM	Mon, Sep 29, 2014	11.78	11.86	11.76	11.78
345	NYSE	RITM	Fri, Sep 26, 2014	11.90	11.92	11.78	11.86
344	NYSE	RITM	Thu, Sep 25, 2014	11.88	11.94	11.80	11.90
343	NYSE	RITM	Wed, Sep 24, 2014	12.22	12.32	12.19	12.20
342	NYSE	RITM	Tue, Sep 23, 2014	12.36	12.42	12.18	12.20
341	NYSE	RITM	Mon, Sep 22, 2014	12.54	12.56	12.36	12.38
340	NYSE	RITM	Fri, Sep 19, 2014	12.40	12.54	12.32	12.54
339	NYSE	RITM	Thu, Sep 18, 2014	12.58	12.58	12.36	12.38
338	NYSE	RITM	Wed, Sep 17, 2014	12.50	12.62	12.46	12.54
337	NYSE	RITM	Tue, Sep 16, 2014	12.28	12.52	12.22	12.52
336	NYSE	RITM	Mon, Sep 15, 2014	12.46	12.46	12.30	12.30
335	NYSE	RITM	Fri, Sep 12, 2014	12.60	12.62	12.44	12.46
334	NYSE	RITM	Thu, Sep 11, 2014	12.54	12.66	12.51	12.58
333	NYSE	RITM	Wed, Sep 10, 2014	12.54	12.56	12.44	12.54
332	NYSE	RITM	Tue, Sep 9, 2014	12.64	12.66	12.50	12.54
331	NYSE	RITM	Mon, Sep 8, 2014	12.68	12.68	12.54	12.62
330	NYSE	RITM	Fri, Sep 5, 2014	12.52	12.68	12.48	12.66
329	NYSE	RITM	Thu, Sep 4, 2014	12.66	12.70	12.54	12.54
328	NYSE	RITM	Wed, Sep 3, 2014	12.76	12.76	12.58	12.62
327	NYSE	RITM	Tue, Sep 2, 2014	12.56	12.74	12.56	12.70
326	NYSE	RITM	Fri, Aug 29, 2014	12.50	12.54	12.42	12.54
325	NYSE	RITM	Thu, Aug 28, 2014	12.50	12.54	12.44	12.50
324	NYSE	RITM	Wed, Aug 27, 2014	12.62	12.62	12.46	12.56
323	NYSE	RITM	Tue, Aug 26, 2014	12.56	12.62	12.52	12.60
322	NYSE	RITM	Mon, Aug 25, 2014	12.64	12.66	12.46	12.50
321	NYSE	RITM	Fri, Aug 22, 2014	12.70	12.70	12.56	12.62
320	NYSE	RITM	Thu, Aug 21, 2014	12.56	12.76	12.54	12.68
319	NYSE	RITM	Wed, Aug 20, 2014	12.56	12.60	12.48	12.54
318	NYSE	RITM	Tue, Aug 19, 2014	12.58	12.66	12.56	12.62
317	NYSE	RITM	Mon, Aug 18, 2014	12.46	12.56	12.42	12.56
316	NYSE	RITM	Fri, Aug 15, 2014	12.54	12.55	12.32	12.40
315	NYSE	RITM	Thu, Aug 14, 2014	12.40	12.54	12.36	12.50
314	NYSE	RITM	Wed, Aug 13, 2014	12.58	12.60	12.36	12.36
313	NYSE	RITM	Tue, Aug 12, 2014	12.62	12.66	12.52	12.56
312	NYSE	RITM	Mon, Aug 11, 2014	12.62	12.67	12.55	12.62
311	NYSE	RITM	Fri, Aug 8, 2014	12.56	12.58	12.50	12.58
310	NYSE	RITM	Thu, Aug 7, 2014	12.48	12.58	12.38	12.56
309	NYSE	RITM	Wed, Aug 6, 2014	12.42	12.64	12.39	12.48
308	NYSE	RITM	Tue, Aug 5, 2014	11.98	12.20	11.92	11.94
307	NYSE	RITM	Mon, Aug 4, 2014	11.98	12.04	11.82	12.04
306	NYSE	RITM	Fri, Aug 1, 2014	12.02	12.20	11.92	11.96
305	NYSE	RITM	Thu, Jul 31, 2014	12.18	12.20	11.96	11.96
304	NYSE	RITM	Wed, Jul 30, 2014	12.26	12.27	12.10	12.16
303	NYSE	RITM	Tue, Jul 29, 2014	12.26	12.30	12.16	12.18
302	NYSE	RITM	Mon, Jul 28, 2014	12.28	12.34	12.20	12.26
301	NYSE	RITM	Fri, Jul 25, 2014	12.34	12.36	12.22	12.24
300	NYSE	RITM	Thu, Jul 24, 2014	12.46	12.48	12.32	12.34
299	NYSE	RITM	Wed, Jul 23, 2014	12.36	12.50	12.32	12.46
298	NYSE	RITM	Tue, Jul 22, 2014	12.50	12.52	12.31	12.32
297	NYSE	RITM	Mon, Jul 21, 2014	12.44	12.47	12.36	12.46
296	NYSE	RITM	Fri, Jul 18, 2014	12.38	12.50	12.36	12.44
295	NYSE	RITM	Thu, Jul 17, 2014	12.42	12.52	12.38	12.42
294	NYSE	RITM	Wed, Jul 16, 2014	12.74	12.76	12.38	12.44
293	NYSE	RITM	Tue, Jul 15, 2014	12.90	12.90	12.70	12.72
292	NYSE	RITM	Mon, Jul 14, 2014	12.86	12.90	12.78	12.88
291	NYSE	RITM	Fri, Jul 11, 2014	12.72	12.82	12.66	12.78
290	NYSE	RITM	Thu, Jul 10, 2014	12.52	12.78	12.52	12.70
289	NYSE	RITM	Wed, Jul 9, 2014	12.60	12.62	12.56	12.58
288	NYSE	RITM	Tue, Jul 8, 2014	12.64	12.64	12.52	12.60
287	NYSE	RITM	Mon, Jul 7, 2014	12.54	12.62	12.52	12.62
286	NYSE	RITM	Thu, Jul 3, 2014	12.62	12.62	12.50	12.58
285	NYSE	RITM	Wed, Jul 2, 2014	12.56	12.62	12.50	12.62
284	NYSE	RITM	Tue, Jul 1, 2014	12.60	12.68	12.52	12.54
283	NYSE	RITM	Mon, Jun 30, 2014	12.52	12.60	12.49	12.60
282	NYSE	RITM	Fri, Jun 27, 2014	12.54	12.70	12.47	12.56
281	NYSE	RITM	Thu, Jun 26, 2014	12.56	12.62	12.46	12.60
280	NYSE	RITM	Wed, Jun 25, 2014	12.52	12.54	12.44	12.54
279	NYSE	RITM	Tue, Jun 24, 2014	13.02	13.04	12.90	12.96
278	NYSE	RITM	Mon, Jun 23, 2014	13.08	13.10	12.96	13.00
277	NYSE	RITM	Fri, Jun 20, 2014	12.96	13.00	12.86	12.98
276	NYSE	RITM	Thu, Jun 19, 2014	13.04	13.04	12.88	12.92
275	NYSE	RITM	Wed, Jun 18, 2014	13.00	13.04	12.80	12.96
274	NYSE	RITM	Tue, Jun 17, 2014	12.92	13.08	12.84	13.00
273	NYSE	RITM	Mon, Jun 16, 2014	12.82	12.86	12.74	12.80
272	NYSE	RITM	Fri, Jun 13, 2014	12.82	12.82	12.68	12.80
271	NYSE	RITM	Thu, Jun 12, 2014	12.90	12.90	12.74	12.76
270	NYSE	RITM	Wed, Jun 11, 2014	12.94	13.05	12.84	12.88
269	NYSE	RITM	Tue, Jun 10, 2014	13.04	13.06	12.92	12.98
268	NYSE	RITM	Mon, Jun 9, 2014	13.04	13.06	13.00	13.06
267	NYSE	RITM	Fri, Jun 6, 2014	13.06	13.06	12.96	13.04
266	NYSE	RITM	Thu, Jun 5, 2014	12.86	13.02	12.78	13.00
265	NYSE	RITM	Wed, Jun 4, 2014	12.70	12.86	12.56	12.84
264	NYSE	RITM	Tue, Jun 3, 2014	12.72	12.76	12.62	12.70
263	NYSE	RITM	Mon, Jun 2, 2014	12.70	12.80	12.60	12.72
262	NYSE	RITM	Fri, May 30, 2014	12.70	12.86	12.54	12.68
261	NYSE	RITM	Thu, May 29, 2014	12.64	12.72	12.62	12.64
260	NYSE	RITM	Wed, May 28, 2014	12.70	12.80	12.56	12.58
259	NYSE	RITM	Tue, May 27, 2014	12.50	12.66	12.50	12.66
258	NYSE	RITM	Fri, May 23, 2014	12.38	12.54	12.34	12.40
257	NYSE	RITM	Thu, May 22, 2014	12.46	12.48	12.36	12.42
256	NYSE	RITM	Wed, May 21, 2014	12.52	12.52	12.34	12.42
255	NYSE	RITM	Tue, May 20, 2014	12.60	12.60	12.42	12.48
254	NYSE	RITM	Mon, May 19, 2014	12.58	12.71	12.52	12.64
253	NYSE	RITM	Fri, May 16, 2014	12.30	12.64	12.26	12.58
252	NYSE	RITM	Thu, May 15, 2014	12.58	12.60	12.26	12.34
251	NYSE	RITM	Wed, May 14, 2014	12.72	12.78	12.52	12.56
250	NYSE	RITM	Tue, May 13, 2014	12.80	12.82	12.64	12.66
249	NYSE	RITM	Mon, May 12, 2014	12.54	12.80	12.52	12.80
248	NYSE	RITM	Fri, May 9, 2014	12.70	12.80	12.40	12.44
247	NYSE	RITM	Thu, May 8, 2014	12.74	12.84	12.68	12.70
246	NYSE	RITM	Wed, May 7, 2014	12.74	12.82	12.62	12.76
245	NYSE	RITM	Tue, May 6, 2014	12.68	12.76	12.56	12.74
244	NYSE	RITM	Mon, May 5, 2014	12.56	12.70	12.52	12.66
243	NYSE	RITM	Fri, May 2, 2014	12.44	12.58	12.40	12.50
242	NYSE	RITM	Thu, May 1, 2014	12.32	12.40	12.16	12.40
241	NYSE	RITM	Wed, Apr 30, 2014	12.16	12.24	12.08	12.20
240	NYSE	RITM	Tue, Apr 29, 2014	12.32	12.34	12.16	12.16
239	NYSE	RITM	Mon, Apr 28, 2014	12.34	12.40	12.20	12.22
238	NYSE	RITM	Fri, Apr 25, 2014	12.22	12.44	12.06	12.30
237	NYSE	RITM	Thu, Apr 24, 2014	12.54	12.54	12.40	12.48
236	NYSE	RITM	Wed, Apr 23, 2014	12.42	12.54	12.38	12.46
235	NYSE	RITM	Tue, Apr 22, 2014	12.46	12.55	12.34	12.42
234	NYSE	RITM	Mon, Apr 21, 2014	12.74	12.80	12.46	12.48
233	NYSE	RITM	Thu, Apr 17, 2014	12.66	12.74	12.52	12.72
232	NYSE	RITM	Wed, Apr 16, 2014	12.70	12.72	12.54	12.66
231	NYSE	RITM	Tue, Apr 15, 2014	12.64	12.72	12.48	12.64
230	NYSE	RITM	Mon, Apr 14, 2014	12.52	12.60	12.40	12.60
229	NYSE	RITM	Fri, Apr 11, 2014	12.42	12.60	12.40	12.42
228	NYSE	RITM	Thu, Apr 10, 2014	12.58	12.81	12.48	12.48
227	NYSE	RITM	Wed, Apr 9, 2014	12.64	12.66	12.52	12.56
226	NYSE	RITM	Tue, Apr 8, 2014	12.82	12.86	12.62	12.64
225	NYSE	RITM	Mon, Apr 7, 2014	12.88	12.92	12.66	12.82
224	NYSE	RITM	Fri, Apr 4, 2014	13.02	13.02	12.66	12.88
223	NYSE	RITM	Thu, Apr 3, 2014	13.16	13.16	12.90	12.96
222	NYSE	RITM	Wed, Apr 2, 2014	13.28	13.32	13.08	13.12
221	NYSE	RITM	Tue, Apr 1, 2014	12.98	13.32	12.86	13.28
220	NYSE	RITM	Mon, Mar 31, 2014	12.84	12.96	12.68	12.94
219	NYSE	RITM	Fri, Mar 28, 2014	12.86	12.89	12.70	12.74
218	NYSE	RITM	Thu, Mar 27, 2014	13.08	13.08	12.72	12.82
217	NYSE	RITM	Wed, Mar 26, 2014	13.44	13.44	13.20	13.22
216	NYSE	RITM	Tue, Mar 25, 2014	13.64	13.68	13.30	13.32
215	NYSE	RITM	Mon, Mar 24, 2014	13.70	13.70	13.48	13.56
214	NYSE	RITM	Fri, Mar 21, 2014	13.56	13.72	13.42	13.72
213	NYSE	RITM	Thu, Mar 20, 2014	13.30	13.48	13.10	13.46
212	NYSE	RITM	Wed, Mar 19, 2014	13.52	13.60	13.30	13.46
211	NYSE	RITM	Tue, Mar 18, 2014	13.34	13.58	13.30	13.56
210	NYSE	RITM	Mon, Mar 17, 2014	13.06	13.40	13.06	13.38
209	NYSE	RITM	Fri, Mar 14, 2014	12.90	13.12	12.90	13.02
208	NYSE	RITM	Thu, Mar 13, 2014	13.06	13.10	12.88	12.96
207	NYSE	RITM	Wed, Mar 12, 2014	12.84	13.06	12.84	13.00
206	NYSE	RITM	Tue, Mar 11, 2014	13.00	13.10	12.84	12.86
205	NYSE	RITM	Mon, Mar 10, 2014	12.86	12.96	12.78	12.92
204	NYSE	RITM	Fri, Mar 7, 2014	13.00	13.00	12.56	12.74
203	NYSE	RITM	Thu, Mar 6, 2014	13.28	13.28	12.81	12.88
202	NYSE	RITM	Wed, Mar 5, 2014	13.38	13.50	13.10	13.26
201	NYSE	RITM	Tue, Mar 4, 2014	13.10	13.42	13.04	13.32
200	NYSE	RITM	Mon, Mar 3, 2014	12.76	12.96	12.63	12.96
199	NYSE	RITM	Fri, Feb 28, 2014	12.78	12.96	12.64	12.78
198	NYSE	RITM	Thu, Feb 27, 2014	12.86	12.92	12.66	12.72
197	NYSE	RITM	Wed, Feb 26, 2014	12.98	13.16	12.70	12.82
196	NYSE	RITM	Tue, Feb 25, 2014	13.08	13.23	12.92	12.98
195	NYSE	RITM	Mon, Feb 24, 2014	12.56	13.10	12.52	12.92
194	NYSE	RITM	Fri, Feb 21, 2014	12.40	12.58	12.20	12.52
193	NYSE	RITM	Thu, Feb 20, 2014	12.86	12.90	12.34	12.38
192	NYSE	RITM	Wed, Feb 19, 2014	12.94	13.00	12.74	12.78
191	NYSE	RITM	Tue, Feb 18, 2014	12.88	12.98	12.82	12.96
190	NYSE	RITM	Fri, Feb 14, 2014	12.94	13.00	12.74	12.88
189	NYSE	RITM	Thu, Feb 13, 2014	12.82	13.02	12.64	12.92
188	NYSE	RITM	Wed, Feb 12, 2014	12.70	12.94	12.60	12.84
187	NYSE	RITM	Tue, Feb 11, 2014	12.54	12.74	12.46	12.68
186	NYSE	RITM	Mon, Feb 10, 2014	12.36	12.62	12.18	12.46
185	NYSE	RITM	Fri, Feb 7, 2014	12.18	12.42	12.10	12.36
184	NYSE	RITM	Thu, Feb 6, 2014	12.26	12.30	12.10	12.12
183	NYSE	RITM	Wed, Feb 5, 2014	12.34	12.42	12.22	12.26
182	NYSE	RITM	Tue, Feb 4, 2014	12.56	12.62	12.32	12.38
181	NYSE	RITM	Mon, Feb 3, 2014	12.76	12.90	12.54	12.56
180	NYSE	RITM	Fri, Jan 31, 2014	12.82	12.92	12.64	12.70
179	NYSE	RITM	Thu, Jan 30, 2014	12.62	12.88	12.52	12.82
178	NYSE	RITM	Wed, Jan 29, 2014	12.58	12.70	12.44	12.54
177	NYSE	RITM	Tue, Jan 28, 2014	12.46	12.86	12.40	12.64
176	NYSE	RITM	Mon, Jan 27, 2014	12.40	12.54	12.26	12.34
175	NYSE	RITM	Fri, Jan 24, 2014	12.70	12.70	12.42	12.50
174	NYSE	RITM	Thu, Jan 23, 2014	12.70	12.90	12.52	12.76
173	NYSE	RITM	Wed, Jan 22, 2014	12.96	13.00	12.70	12.74
172	NYSE	RITM	Tue, Jan 21, 2014	12.96	13.02	12.68	12.92
171	NYSE	RITM	Fri, Jan 17, 2014	12.86	13.02	12.69	12.82
170	NYSE	RITM	Thu, Jan 16, 2014	12.84	12.94	12.62	12.84
169	NYSE	RITM	Wed, Jan 15, 2014	13.18	13.20	12.86	12.90
168	NYSE	RITM	Tue, Jan 14, 2014	13.16	13.22	13.00	13.08
167	NYSE	RITM	Mon, Jan 13, 2014	13.00	13.28	13.00	13.10
166	NYSE	RITM	Fri, Jan 10, 2014	12.92	13.18	12.92	13.06
165	NYSE	RITM	Thu, Jan 9, 2014	13.10	13.10	12.78	12.86
164	NYSE	RITM	Wed, Jan 8, 2014	13.08	13.22	12.92	13.04
163	NYSE	RITM	Tue, Jan 7, 2014	13.34	13.38	13.04	13.06
162	NYSE	RITM	Mon, Jan 6, 2014	13.34	13.42	13.16	13.26
161	NYSE	RITM	Fri, Jan 3, 2014	13.36	13.46	13.16	13.32
160	NYSE	RITM	Thu, Jan 2, 2014	13.36	13.36	13.04	13.32
159	NYSE	RITM	Tue, Dec 31, 2013	13.36	13.48	13.25	13.36
158	NYSE	RITM	Mon, Dec 30, 2013	13.44	13.48	13.23	13.30
157	NYSE	RITM	Fri, Dec 27, 2013	13.44	13.48	13.36	13.46
156	NYSE	RITM	Thu, Dec 26, 2013	13.44	13.60	13.32	13.38
155	NYSE	RITM	Tue, Dec 24, 2013	13.90	14.00	13.86	13.92
154	NYSE	RITM	Mon, Dec 23, 2013	13.94	13.98	13.82	13.90
153	NYSE	RITM	Fri, Dec 20, 2013	13.56	13.92	13.46	13.88
152	NYSE	RITM	Thu, Dec 19, 2013	13.50	13.68	13.32	13.58
151	NYSE	RITM	Wed, Dec 18, 2013	13.70	13.72	13.30	13.50
150	NYSE	RITM	Tue, Dec 17, 2013	12.86	12.96	12.66	12.90
149	NYSE	RITM	Mon, Dec 16, 2013	12.70	13.12	12.54	12.86
148	NYSE	RITM	Fri, Dec 13, 2013	12.72	12.90	12.54	12.68
147	NYSE	RITM	Thu, Dec 12, 2013	12.60	12.90	12.32	12.70
146	NYSE	RITM	Wed, Dec 11, 2013	12.96	12.98	12.54	12.60
145	NYSE	RITM	Tue, Dec 10, 2013	12.72	12.96	12.60	12.90
144	NYSE	RITM	Mon, Dec 9, 2013	12.38	12.78	12.36	12.68
143	NYSE	RITM	Fri, Dec 6, 2013	12.64	12.64	12.34	12.38
142	NYSE	RITM	Thu, Dec 5, 2013	12.64	12.78	12.40	12.54
141	NYSE	RITM	Wed, Dec 4, 2013	12.00	12.70	11.92	12.62
140	NYSE	RITM	Tue, Dec 3, 2013	11.88	12.11	11.84	12.06
139	NYSE	RITM	Mon, Dec 2, 2013	12.04	12.22	11.88	11.90
138	NYSE	RITM	Fri, Nov 29, 2013	12.06	12.10	11.94	12.08
137	NYSE	RITM	Wed, Nov 27, 2013	11.98	12.02	11.82	12.00
136	NYSE	RITM	Tue, Nov 26, 2013	11.96	11.96	11.78	11.88
135	NYSE	RITM	Mon, Nov 25, 2013	12.08	12.20	11.80	11.90
134	NYSE	RITM	Fri, Nov 22, 2013	11.74	12.08	11.58	12.08
133	NYSE	RITM	Thu, Nov 21, 2013	11.74	11.88	11.61	11.70
132	NYSE	RITM	Wed, Nov 20, 2013	11.84	11.98	11.68	11.74
131	NYSE	RITM	Tue, Nov 19, 2013	11.96	12.10	11.80	11.80
130	NYSE	RITM	Mon, Nov 18, 2013	12.12	12.14	11.84	11.88
129	NYSE	RITM	Fri, Nov 15, 2013	12.18	12.20	11.88	12.14
128	NYSE	RITM	Thu, Nov 14, 2013	12.42	12.62	12.12	12.18
127	NYSE	RITM	Wed, Nov 13, 2013	12.12	12.48	12.02	12.46
126	NYSE	RITM	Tue, Nov 12, 2013	11.70	12.22	11.66	12.22
125	NYSE	RITM	Mon, Nov 11, 2013	12.26	12.28	11.76	11.80
124	NYSE	RITM	Fri, Nov 8, 2013	12.42	12.52	11.76	12.26
123	NYSE	RITM	Thu, Nov 7, 2013	13.28	13.34	12.20	12.44
122	NYSE	RITM	Wed, Nov 6, 2013	13.46	13.56	13.04	13.20
121	NYSE	RITM	Tue, Nov 5, 2013	13.12	13.42	12.92	13.40
120	NYSE	RITM	Mon, Nov 4, 2013	13.20	13.28	12.92	13.08
119	NYSE	RITM	Fri, Nov 1, 2013	13.14	13.42	12.80	13.20
118	NYSE	RITM	Thu, Oct 31, 2013	13.50	13.56	13.18	13.22
117	NYSE	RITM	Wed, Oct 30, 2013	13.68	13.68	13.24	13.38
116	NYSE	RITM	Tue, Oct 29, 2013	13.72	13.82	13.58	13.68
115	NYSE	RITM	Mon, Oct 28, 2013	13.76	13.82	13.62	13.66
114	NYSE	RITM	Fri, Oct 25, 2013	13.96	13.96	13.55	13.70
113	NYSE	RITM	Thu, Oct 24, 2013	13.90	13.92	13.76	13.80
112	NYSE	RITM	Wed, Oct 23, 2013	13.84	14.02	13.74	13.84
111	NYSE	RITM	Tue, Oct 22, 2013	13.76	14.04	13.70	13.98
110	NYSE	RITM	Mon, Oct 21, 2013	13.86	13.90	13.63	13.70
109	NYSE	RITM	Fri, Oct 18, 2013	13.50	13.78	13.40	13.76
108	NYSE	RITM	Thu, Oct 17, 2013	13.28	13.42	13.24	13.38
107	NYSE	RITM	Wed, Oct 16, 2013	13.26	13.34	13.20	13.28
106	NYSE	RITM	Tue, Oct 15, 2013	13.30	13.34	13.11	13.18
105	NYSE	RITM	Mon, Oct 14, 2013	13.20	13.32	13.10	13.30
104	NYSE	RITM	Fri, Oct 11, 2013	13.16	13.32	13.10	13.20
103	NYSE	RITM	Thu, Oct 10, 2013	13.00	13.38	12.98	13.22
102	NYSE	RITM	Wed, Oct 9, 2013	12.82	13.04	12.72	12.88
101	NYSE	RITM	Tue, Oct 8, 2013	12.84	12.96	12.75	12.78
100	NYSE	RITM	Mon, Oct 7, 2013	12.82	12.98	12.79	12.86
99	NYSE	RITM	Fri, Oct 4, 2013	12.84	12.96	12.82	12.92
98	NYSE	RITM	Thu, Oct 3, 2013	13.00	13.06	12.80	12.90
97	NYSE	RITM	Wed, Oct 2, 2013	13.12	13.18	13.00	13.02
96	NYSE	RITM	Tue, Oct 1, 2013	13.14	13.48	13.10	13.16
95	NYSE	RITM	Mon, Sep 30, 2013	13.36	13.38	13.02	13.24
94	NYSE	RITM	Fri, Sep 27, 2013	13.28	13.48	13.20	13.42
93	NYSE	RITM	Thu, Sep 26, 2013	13.10	13.56	13.06	13.34
92	NYSE	RITM	Wed, Sep 25, 2013	13.26	13.39	12.96	13.04
91	NYSE	RITM	Tue, Sep 24, 2013	13.64	13.98	13.46	13.64
90	NYSE	RITM	Mon, Sep 23, 2013	13.50	13.60	13.16	13.56
89	NYSE	RITM	Fri, Sep 20, 2013	13.68	13.72	13.34	13.40
88	NYSE	RITM	Thu, Sep 19, 2013	13.56	13.78	13.44	13.58
87	NYSE	RITM	Wed, Sep 18, 2013	13.52	13.80	13.26	13.50
86	NYSE	RITM	Tue, Sep 17, 2013	12.78	12.82	12.66	12.78
85	NYSE	RITM	Mon, Sep 16, 2013	12.78	12.85	12.70	12.80
84	NYSE	RITM	Fri, Sep 13, 2013	12.68	12.86	12.60	12.78
83	NYSE	RITM	Thu, Sep 12, 2013	12.56	12.74	12.52	12.68
82	NYSE	RITM	Wed, Sep 11, 2013	12.58	12.68	12.44	12.52
81	NYSE	RITM	Tue, Sep 10, 2013	12.82	12.84	12.56	12.60
80	NYSE	RITM	Mon, Sep 9, 2013	12.76	12.84	12.68	12.82
79	NYSE	RITM	Fri, Sep 6, 2013	12.84	12.88	12.51	12.76
78	NYSE	RITM	Thu, Sep 5, 2013	12.90	13.18	12.76	12.82
77	NYSE	RITM	Wed, Sep 4, 2013	12.94	12.98	12.76	12.84
76	NYSE	RITM	Tue, Sep 3, 2013	12.78	12.98	12.72	12.90
75	NYSE	RITM	Fri, Aug 30, 2013	12.66	12.96	12.61	12.70
74	NYSE	RITM	Thu, Aug 29, 2013	12.42	12.76	12.28	12.76
73	NYSE	RITM	Wed, Aug 28, 2013	12.52	12.68	12.36	12.40
72	NYSE	RITM	Tue, Aug 27, 2013	12.72	12.90	12.50	12.56
71	NYSE	RITM	Mon, Aug 26, 2013	12.94	13.01	12.78	12.84
70	NYSE	RITM	Fri, Aug 23, 2013	12.42	13.00	12.40	12.96
69	NYSE	RITM	Thu, Aug 22, 2013	12.56	12.60	12.40	12.52
68	NYSE	RITM	Wed, Aug 21, 2013	12.12	12.70	12.06	12.56
67	NYSE	RITM	Tue, Aug 20, 2013	12.20	12.46	11.78	12.20
66	NYSE	RITM	Mon, Aug 19, 2013	12.36	12.58	12.18	12.20
65	NYSE	RITM	Fri, Aug 16, 2013	12.60	12.98	12.40	12.42
64	NYSE	RITM	Thu, Aug 15, 2013	13.00	13.00	12.60	12.64
63	NYSE	RITM	Wed, Aug 14, 2013	13.26	13.40	13.04	13.06
62	NYSE	RITM	Tue, Aug 13, 2013	13.40	13.46	13.10	13.30
61	NYSE	RITM	Mon, Aug 12, 2013	13.50	13.58	13.29	13.40
60	NYSE	RITM	Fri, Aug 9, 2013	13.72	13.84	13.35	13.58
59	NYSE	RITM	Thu, Aug 8, 2013	13.70	13.90	13.70	13.78
58	NYSE	RITM	Wed, Aug 7, 2013	13.66	13.93	13.32	13.70
57	NYSE	RITM	Tue, Aug 6, 2013	13.44	13.76	13.40	13.62
56	NYSE	RITM	Mon, Aug 5, 2013	13.38	13.48	13.24	13.32
55	NYSE	RITM	Fri, Aug 2, 2013	13.60	13.68	13.42	13.50
54	NYSE	RITM	Thu, Aug 1, 2013	13.26	13.56	13.14	13.56
53	NYSE	RITM	Wed, Jul 31, 2013	13.40	13.50	13.18	13.26
52	NYSE	RITM	Tue, Jul 30, 2013	12.90	13.34	12.74	13.28
51	NYSE	RITM	Mon, Jul 29, 2013	12.68	13.01	12.60	12.82
50	NYSE	RITM	Fri, Jul 26, 2013	12.96	13.14	12.70	12.84
49	NYSE	RITM	Thu, Jul 25, 2013	12.86	13.14	12.84	13.10
48	NYSE	RITM	Wed, Jul 24, 2013	13.20	13.22	12.88	13.04
47	NYSE	RITM	Tue, Jul 23, 2013	13.20	13.30	12.88	13.26
46	NYSE	RITM	Mon, Jul 22, 2013	13.14	13.34	13.10	13.28
45	NYSE	RITM	Fri, Jul 19, 2013	13.42	13.58	13.22	13.26
44	NYSE	RITM	Thu, Jul 18, 2013	13.56	13.72	13.48	13.58
43	NYSE	RITM	Wed, Jul 17, 2013	13.50	13.66	13.40	13.48
42	NYSE	RITM	Tue, Jul 16, 2013	13.58	13.60	13.40	13.48
41	NYSE	RITM	Mon, Jul 15, 2013	13.80	13.86	13.50	13.60
40	NYSE	RITM	Fri, Jul 12, 2013	13.28	13.87	13.26	13.76
39	NYSE	RITM	Thu, Jul 11, 2013	13.32	13.34	13.10	13.34
38	NYSE	RITM	Wed, Jul 10, 2013	13.10	13.28	12.88	13.26
37	NYSE	RITM	Tue, Jul 9, 2013	13.46	13.60	13.06	13.14
36	NYSE	RITM	Mon, Jul 8, 2013	13.56	13.66	13.32	13.46
35	NYSE	RITM	Fri, Jul 5, 2013	13.20	13.58	12.70	13.56
34	NYSE	RITM	Wed, Jul 3, 2013	12.84	12.98	12.70	12.92
33	NYSE	RITM	Tue, Jul 2, 2013	12.98	13.20	12.78	12.90
32	NYSE	RITM	Mon, Jul 1, 2013	13.48	13.48	12.70	13.00
31	NYSE	RITM	Fri, Jun 28, 2013	13.16	13.52	13.05	13.48
30	NYSE	RITM	Thu, Jun 27, 2013	13.04	13.34	12.92	13.10
29	NYSE	RITM	Wed, Jun 26, 2013	12.92	13.32	12.82	12.90
28	NYSE	RITM	Tue, Jun 25, 2013	12.62	13.02	12.56	12.94
27	NYSE	RITM	Mon, Jun 24, 2013	12.74	12.84	12.30	12.58
26	NYSE	RITM	Fri, Jun 21, 2013	13.08	13.10	12.16	12.96
25	NYSE	RITM	Thu, Jun 20, 2013	13.32	13.32	12.80	12.92
24	NYSE	RITM	Wed, Jun 19, 2013	13.36	13.44	13.08	13.14
23	NYSE	RITM	Tue, Jun 18, 2013	13.40	13.50	13.22	13.36
22	NYSE	RITM	Mon, Jun 17, 2013	13.36	13.58	13.12	13.40
21	NYSE	RITM	Fri, Jun 14, 2013	13.08	13.40	12.94	13.18
20	NYSE	RITM	Thu, Jun 13, 2013	12.02	13.06	11.70	12.98
19	NYSE	RITM	Wed, Jun 12, 2013	12.88	13.06	12.32	12.52
18	NYSE	RITM	Tue, Jun 11, 2013	12.68	12.90	12.32	12.84
17	NYSE	RITM	Mon, Jun 10, 2013	13.08	13.26	12.64	13.18
16	NYSE	RITM	Fri, Jun 7, 2013	13.50	13.50	13.00	13.10
15	NYSE	RITM	Thu, Jun 6, 2013	13.42	13.50	13.30	13.48
14	NYSE	RITM	Wed, Jun 5, 2013	13.40	13.66	13.32	13.44
13	NYSE	RITM	Tue, Jun 4, 2013	13.60	13.62	12.90	13.48
12	NYSE	RITM	Mon, Jun 3, 2013	13.38	13.76	13.10	13.58
11	NYSE	RITM	Fri, May 31, 2013	13.40	13.70	13.32	13.68
10	NYSE	RITM	Thu, May 30, 2013	13.50	13.76	13.38	13.66
9	NYSE	RITM	Wed, May 29, 2013	12.84	13.50	12.70	13.48
8	NYSE	RITM	Tue, May 28, 2013	13.80	13.86	12.94	13.10
7	NYSE	RITM	Fri, May 24, 2013	13.84	13.88	13.56	13.86
6	NYSE	RITM	Thu, May 23, 2013	13.26	14.00	12.72	13.88
5	NYSE	RITM	Wed, May 22, 2013	13.86	13.92	13.44	13.52
4	NYSE	RITM	Tue, May 21, 2013	13.76	13.88	13.42	13.80
3	NYSE	RITM	Mon, May 20, 2013	13.84	13.98	13.24	13.78
2	NYSE	RITM	Fri, May 17, 2013	14.28	14.28	13.70	13.84
1	NYSE	RITM	Thu, May 16, 2013	13.40	14.08	13.40	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Rithm Capital Corp NYSE:RITM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024