Rithm Capital (RITM)

RITM
🏛️ Estados Unidos →
11.39
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.81 10.83 10.64 10.68 3.2M
2023-12-28 10.80 10.85 10.79 10.83 3.0M
2023-12-27 11.11 11.13 11.04 11.07 3.8M
2023-12-26 11.04 11.14 11.02 11.11 2.3M
2023-12-22 11.04 11.14 11.00 11.03 2.8M
2023-12-21 11.04 11.06 10.91 11.01 3.0M
2023-12-20 11.02 11.15 10.93 10.96 3.6M
2023-12-19 10.92 11.10 10.91 11.08 6.7M
2023-12-18 10.92 10.93 10.84 10.87 4.0M
2023-12-15 10.94 10.94 10.79 10.87 6.6M
2023-12-14 10.86 11.07 10.84 10.94 5.4M
2023-12-13 10.54 10.78 10.48 10.75 3.5M
2023-12-12 10.43 10.58 10.38 10.53 3.0M
2023-12-11 10.50 10.52 10.42 10.42 2.6M
2023-12-08 10.46 10.59 10.45 10.50 2.7M
2023-12-07 10.44 10.51 10.37 10.51 2.0M
2023-12-06 10.53 10.59 10.33 10.41 3.9M
2023-12-05 10.48 10.52 10.42 10.46 2.9M
2023-12-04 10.51 10.58 10.47 10.52 4.0M
2023-12-01 10.36 10.57 10.34 10.56 4.0M
2023-11-30 10.30 10.41 10.29 10.38 4.2M
2023-11-29 10.22 10.33 10.22 10.30 3.1M
2023-11-28 10.12 10.20 10.09 10.15 2.5M
2023-11-27 10.14 10.16 10.09 10.14 2.8M
2023-11-24 10.17 10.23 10.14 10.18 1.1M
2023-11-22 10.15 10.20 10.08 10.19 2.5M
2023-11-21 10.07 10.14 10.07 10.11 2.1M
2023-11-20 10.08 10.14 10.02 10.11 3.5M
2023-11-17 9.99 10.09 9.98 10.07 3.0M
2023-11-16 10.10 10.15 9.94 9.96 2.9M
2023-11-15 10.06 10.15 10.04 10.12 3.1M
2023-11-14 9.92 10.09 9.92 10.08 3.5M
2023-11-13 9.73 9.81 9.68 9.72 1.9M
2023-11-10 9.78 9.81 9.72 9.78 2.0M
2023-11-09 9.90 9.93 9.68 9.69 2.4M
2023-11-08 9.85 9.91 9.79 9.86 2.1M
2023-11-07 9.81 9.89 9.74 9.85 2.5M
2023-11-06 9.90 9.90 9.76 9.80 2.6M
2023-11-03 9.87 9.96 9.87 9.89 3.9M
2023-11-02 9.64 9.75 9.62 9.73 4.1M
2023-11-01 9.35 9.53 9.28 9.52 3.8M
2023-10-31 9.27 9.37 9.20 9.33 3.7M
2023-10-30 9.20 9.30 9.13 9.20 4.4M
2023-10-27 9.46 9.50 9.08 9.14 5.8M
2023-10-26 9.07 9.41 9.06 9.19 7.8M
2023-10-25 8.96 9.09 8.89 8.95 6.7M
2023-10-24 9.05 9.10 8.95 9.03 4.1M
2023-10-23 8.95 9.07 8.87 9.02 3.8M
2023-10-20 9.05 9.17 9.00 9.01 3.4M
2023-10-19 9.20 9.30 9.06 9.08 4.3M
2023-10-18 9.35 9.38 9.21 9.26 2.6M
2023-10-17 9.33 9.48 9.33 9.44 2.9M
2023-10-16 9.27 9.43 9.21 9.40 2.7M
2023-10-13 9.36 9.41 9.18 9.19 4.0M
2023-10-12 9.41 9.44 9.27 9.33 2.5M
2023-10-11 9.36 9.47 9.36 9.46 2.4M
2023-10-10 9.30 9.42 9.29 9.33 2.3M
2023-10-09 9.10 9.34 9.10 9.29 2.0M
2023-10-06 9.03 9.26 9.03 9.16 2.8M
2023-10-05 9.02 9.16 8.97 9.12 2.6M
2023-10-04 9.01 9.08 8.87 9.02 6.4M
2023-10-03 9.19 9.24 8.91 9.01 5.4M
2023-10-02 9.34 9.38 9.20 9.29 3.7M
2023-09-29 9.30 9.40 9.28 9.29 2.7M
2023-09-28 9.17 9.31 8.99 9.26 5.6M
2023-09-27 9.46 9.54 9.38 9.47 4.6M
2023-09-26 9.61 9.62 9.35 9.39 6.2M
2023-09-25 9.66 9.68 9.60 9.63 2.7M
2023-09-22 9.63 9.74 9.58 9.66 3.2M
2023-09-21 9.89 9.89 9.59 9.60 3.4M
2023-09-20 10.08 10.09 9.92 9.93 2.7M
2023-09-19 10.01 10.10 10.00 10.02 2.8M
2023-09-18 10.10 10.10 10.00 10.03 5.8M
2023-09-15 10.06 10.13 10.04 10.07 7.5M
2023-09-14 10.03 10.15 9.98 10.13 3.4M
2023-09-13 10.06 10.12 9.94 9.95 3.7M
2023-09-12 10.15 10.23 10.06 10.07 3.7M
2023-09-11 10.18 10.21 10.14 10.17 1.8M
2023-09-08 10.13 10.21 10.11 10.13 1.9M
2023-09-07 10.13 10.24 10.12 10.15 3.4M
2023-09-06 10.21 10.26 10.17 10.22 3.2M
2023-09-05 10.33 10.34 10.21 10.26 4.7M
2023-09-01 10.33 10.45 10.30 10.40 3.2M
2023-08-31 10.29 10.35 10.27 10.31 5.4M
2023-08-30 10.30 10.35 10.26 10.27 2.8M
2023-08-29 10.13 10.29 10.11 10.28 3.2M
2023-08-28 9.91 10.19 9.91 10.17 2.9M
2023-08-25 9.82 9.94 9.75 9.89 2.6M
2023-08-24 9.69 9.83 9.68 9.80 2.4M
2023-08-23 9.58 9.73 9.57 9.72 2.1M
2023-08-22 9.65 9.72 9.56 9.57 2.4M
2023-08-21 9.60 9.63 9.49 9.62 2.9M
2023-08-18 9.50 9.66 9.44 9.60 3.0M
2023-08-17 9.74 9.81 9.59 9.59 3.0M
2023-08-16 9.80 9.89 9.74 9.74 3.1M
2023-08-15 9.95 9.95 9.82 9.84 2.9M
2023-08-14 10.10 10.10 9.98 9.99 2.6M
2023-08-11 10.14 10.17 10.11 10.12 2.0M
2023-08-10 10.28 10.34 10.12 10.14 4.4M
2023-08-09 10.25 10.34 10.23 10.27 2.8M
2023-08-08 10.15 10.30 10.06 10.29 3.1M
2023-08-07 10.20 10.29 10.18 10.29 3.5M
2023-08-04 10.11 10.22 10.07 10.16 3.3M
2023-08-03 10.15 10.21 9.95 10.02 4.9M
2023-08-02 10.20 10.29 10.09 10.21 5.8M
2023-08-01 10.00 10.09 9.98 10.06 4.0M
2023-07-31 10.18 10.25 10.04 10.08 4.6M
2023-07-28 10.17 10.20 10.05 10.17 5.4M
2023-07-27 10.21 10.29 10.02 10.06 5.4M
2023-07-26 10.11 10.29 10.11 10.19 4.1M
2023-07-25 10.22 10.33 10.11 10.12 7.2M
2023-07-24 9.75 10.33 9.73 10.26 10.5M
2023-07-21 9.84 9.86 9.72 9.73 2.4M
2023-07-20 9.83 9.84 9.71 9.75 2.6M
2023-07-19 9.69 9.85 9.69 9.84 3.8M
2023-07-18 9.54 9.67 9.52 9.65 3.4M
2023-07-17 9.45 9.52 9.41 9.51 2.5M
2023-07-14 9.52 9.53 9.40 9.47 2.0M
2023-07-13 9.40 9.53 9.39 9.52 3.0M
2023-07-12 9.44 9.44 9.34 9.40 5.1M
2023-07-11 9.33 9.40 9.32 9.34 3.1M
2023-07-10 9.17 9.32 9.17 9.31 2.5M
2023-07-07 9.07 9.33 9.07 9.26 4.2M
2023-07-06 9.12 9.12 8.91 9.08 6.8M
2023-07-05 9.25 9.28 9.19 9.22 5.6M
2023-07-03 9.30 9.37 9.27 9.32 1.8M
2023-06-30 9.35 9.41 9.29 9.35 4.0M
2023-06-29 9.50 9.57 9.46 9.57 3.8M
2023-06-28 9.40 9.50 9.34 9.49 3.6M
2023-06-27 9.25 9.41 9.20 9.40 3.0M
2023-06-26 9.12 9.30 9.06 9.24 4.0M
2023-06-23 9.20 9.20 9.07 9.10 5.6M
2023-06-22 9.30 9.30 9.20 9.24 2.1M
2023-06-21 9.21 9.33 9.17 9.33 4.1M
2023-06-20 9.28 9.29 9.15 9.23 3.8M
2023-06-16 9.40 9.43 9.26 9.30 6.0M
2023-06-15 9.11 9.38 9.11 9.35 4.6M
2023-06-14 9.24 9.29 9.04 9.15 4.4M
2023-06-13 9.09 9.22 9.07 9.19 4.1M
2023-06-12 8.95 9.06 8.93 9.04 2.8M
2023-06-09 8.92 8.97 8.87 8.91 3.1M
2023-06-08 8.88 8.96 8.81 8.92 4.0M
2023-06-07 8.84 8.92 8.80 8.89 3.1M
2023-06-06 8.52 8.82 8.52 8.76 4.0M
2023-06-05 8.62 8.65 8.44 8.59 3.7M
2023-06-02 8.40 8.64 8.38 8.60 4.3M
2023-06-01 8.17 8.29 8.12 8.28 3.1M
2023-05-31 8.20 8.24 8.10 8.14 3.9M
2023-05-30 8.22 8.33 8.18 8.27 3.3M
2023-05-26 7.96 8.21 7.90 8.17 3.9M
2023-05-25 8.01 8.03 7.80 7.93 4.9M
2023-05-24 8.12 8.12 8.00 8.04 3.4M
2023-05-23 8.18 8.36 8.18 8.19 3.2M
2023-05-22 8.23 8.26 8.12 8.21 2.8M
2023-05-19 8.26 8.32 8.17 8.22 2.2M
2023-05-18 8.09 8.25 8.08 8.24 3.2M
2023-05-17 7.97 8.14 7.94 8.12 3.7M
2023-05-16 8.07 8.07 7.88 7.89 3.2M
2023-05-15 7.99 8.11 7.98 8.03 3.6M
2023-05-12 7.96 7.98 7.86 7.93 2.5M
2023-05-11 7.83 7.92 7.80 7.91 3.0M
2023-05-10 8.02 8.05 7.80 7.90 4.7M
2023-05-09 7.92 8.01 7.89 7.93 4.1M
2023-05-08 7.98 8.00 7.89 7.95 3.7M
2023-05-05 7.80 7.92 7.77 7.88 4.2M
2023-05-04 7.84 7.89 7.59 7.64 7.3M
2023-05-03 7.81 7.90 7.71 7.71 5.5M
2023-05-02 8.00 8.01 7.61 7.80 6.3M
2023-05-01 8.13 8.20 8.00 8.03 3.7M
2023-04-28 8.08 8.23 8.08 8.16 4.3M
2023-04-27 7.93 8.07 7.91 8.06 2.9M
2023-04-26 7.87 8.04 7.83 7.87 4.6M
2023-04-25 7.98 7.99 7.85 7.87 3.2M
2023-04-24 8.03 8.06 7.92 8.05 2.6M
2023-04-21 8.05 8.07 7.95 8.04 3.0M
2023-04-20 7.97 8.10 7.97 8.06 2.8M
2023-04-19 7.95 8.11 7.91 8.07 3.0M
2023-04-18 8.07 8.10 7.94 7.99 2.6M
2023-04-17 7.84 8.13 7.81 8.07 3.9M
2023-04-14 7.97 8.03 7.80 7.89 3.1M
2023-04-13 7.90 7.95 7.76 7.93 3.7M
2023-04-12 7.99 8.01 7.85 7.88 2.7M
2023-04-11 7.88 7.96 7.80 7.92 2.8M
2023-04-10 7.81 7.89 7.66 7.80 3.4M
2023-04-06 7.85 7.88 7.79 7.80 3.7M
2023-04-05 7.84 7.91 7.79 7.84 6.9M
2023-04-04 7.98 8.01 7.82 7.89 3.7M
2023-04-03 8.00 8.03 7.91 7.94 5.5M
2023-03-31 7.87 8.01 7.85 8.00 3.7M
2023-03-30 7.86 7.92 7.78 7.84 3.3M
2023-03-29 8.06 8.10 7.95 8.00 5.3M
2023-03-28 7.85 7.99 7.82 7.95 4.2M
2023-03-27 7.88 7.92 7.79 7.88 5.3M
2023-03-24 7.56 7.73 7.40 7.71 5.8M
2023-03-23 7.81 7.92 7.55 7.58 6.2M
2023-03-22 8.02 8.03 7.75 7.75 4.7M
2023-03-21 7.93 8.12 7.93 8.03 4.2M
2023-03-20 7.82 7.91 7.73 7.76 5.3M
2023-03-17 7.98 7.99 7.70 7.72 9.6M
2023-03-16 7.95 8.08 7.78 8.02 5.6M
2023-03-15 8.11 8.13 7.83 8.00 7.1M
2023-03-14 8.25 8.51 8.21 8.32 7.1M
2023-03-13 8.05 8.15 7.83 8.02 6.3M
2023-03-10 8.52 8.55 8.19 8.21 6.2M
2023-03-09 8.86 8.93 8.53 8.54 3.9M
2023-03-08 8.92 8.95 8.77 8.87 4.3M
2023-03-07 9.06 9.09 8.89 8.92 3.2M
2023-03-06 9.10 9.18 9.05 9.08 3.8M
2023-03-03 9.03 9.10 9.03 9.06 2.8M
2023-03-02 8.97 9.00 8.92 8.97 3.9M
2023-03-01 9.09 9.14 8.98 9.04 4.2M
2023-02-28 9.20 9.22 9.10 9.10 3.2M
2023-02-27 9.22 9.26 9.12 9.15 2.5M
2023-02-24 9.18 9.23 9.08 9.16 3.4M
2023-02-23 9.30 9.37 9.16 9.25 3.4M
2023-02-22 9.15 9.31 9.15 9.23 3.2M
2023-02-21 9.43 9.45 9.10 9.16 4.8M
2023-02-17 9.52 9.54 9.42 9.52 6.6M
2023-02-16 9.50 9.62 9.44 9.53 3.1M
2023-02-15 9.49 9.60 9.43 9.58 3.1M
2023-02-14 9.52 9.63 9.45 9.56 3.8M
2023-02-13 9.45 9.58 9.44 9.58 3.6M
2023-02-10 9.40 9.54 9.35 9.48 4.7M
2023-02-09 9.64 9.74 9.37 9.44 7.1M
2023-02-08 9.44 9.58 9.41 9.53 6.7M
2023-02-07 9.13 9.28 9.09 9.25 9.5M
2023-02-06 9.41 9.41 9.13 9.20 5.8M
2023-02-03 9.45 9.52 9.36 9.46 5.4M
2023-02-02 9.57 9.68 9.54 9.58 4.5M
2023-02-01 9.37 9.59 9.34 9.50 6.4M
2023-01-31 9.30 9.41 9.27 9.41 6.1M
2023-01-30 9.27 9.36 9.22 9.28 4.2M
2023-01-27 9.38 9.43 9.29 9.33 5.9M
2023-01-26 9.25 9.32 9.19 9.31 3.1M
2023-01-25 9.16 9.26 9.14 9.21 2.8M
2023-01-24 9.17 9.28 9.09 9.23 4.1M
2023-01-23 9.08 9.20 9.07 9.17 4.5M
2023-01-20 8.88 9.07 8.82 9.03 5.1M
2023-01-19 8.80 8.89 8.76 8.88 3.0M
2023-01-18 8.89 8.99 8.84 8.87 2.8M
2023-01-17 8.89 8.96 8.82 8.84 3.1M
2023-01-13 8.79 8.90 8.76 8.86 3.8M
2023-01-12 8.85 8.94 8.74 8.85 4.6M
2023-01-11 8.69 8.87 8.69 8.78 4.5M
2023-01-10 8.55 8.65 8.50 8.63 3.0M
2023-01-09 8.60 8.66 8.56 8.56 3.8M
2023-01-06 8.47 8.57 8.41 8.54 3.0M
2023-01-05 8.38 8.46 8.35 8.42 3.2M
2023-01-04 8.35 8.50 8.35 8.44 4.0M
2023-01-03 8.24 8.42 8.20 8.28 4.3M