Rithm Capital Prf A (RITM_pa)

RITM_pa
🏛️ Estados Unidos →
25.49
Última Actualización: 2025-10-02
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 24.05 24.07 23.86 23.86 0.0M
2023-12-28 23.99 24.15 23.84 24.00 0.0M
2023-12-27 24.10 24.30 23.90 24.00 0.0M
2023-12-26 23.94 24.42 23.94 24.27 0.0M
2023-12-22 23.95 24.08 23.92 24.03 0.0M
2023-12-21 24.45 24.45 23.95 23.98 0.0M
2023-12-20 24.28 24.51 24.06 24.14 0.0M
2023-12-19 24.26 24.40 24.18 24.22 0.0M
2023-12-18 24.30 24.46 24.10 24.10 0.0M
2023-12-15 24.13 24.48 24.09 24.25 0.0M
2023-12-14 24.07 24.15 23.96 24.07 0.0M
2023-12-13 23.96 24.10 23.90 24.09 0.0M
2023-12-12 23.83 24.00 23.83 23.98 0.0M
2023-12-11 23.89 23.98 23.72 23.92 0.0M
2023-12-08 23.78 23.88 23.56 23.88 0.0M
2023-12-07 23.80 23.80 23.60 23.70 0.0M
2023-12-06 23.88 23.88 23.62 23.70 0.0M
2023-12-05 23.83 23.98 23.51 23.69 0.0M
2023-12-04 23.38 23.70 23.38 23.53 0.0M
2023-12-01 23.37 23.57 23.30 23.39 0.0M
2023-11-30 23.19 23.49 23.14 23.49 0.0M
2023-11-29 23.05 23.33 23.05 23.12 0.0M
2023-11-28 23.00 23.18 23.00 23.06 0.0M
2023-11-27 23.02 23.16 22.96 23.01 0.0M
2023-11-24 23.04 23.04 22.93 22.97 0.0M
2023-11-22 23.00 23.04 22.92 23.04 0.0M
2023-11-21 23.00 23.25 22.91 22.95 0.0M
2023-11-20 22.91 23.36 22.91 23.00 0.0M
2023-11-17 23.06 23.48 22.89 22.91 0.0M
2023-11-16 23.05 23.28 23.05 23.18 0.0M
2023-11-15 23.28 23.33 22.89 23.33 0.0M
2023-11-14 23.16 23.30 22.94 23.25 0.0M
2023-11-13 23.09 23.18 23.02 23.07 0.0M
2023-11-10 23.05 23.11 22.85 22.98 0.0M
2023-11-09 23.12 23.12 22.82 22.95 0.0M
2023-11-08 22.90 23.16 22.83 22.96 0.0M
2023-11-07 23.26 23.26 22.89 22.89 0.1M
2023-11-06 23.28 23.28 23.05 23.17 0.0M
2023-11-03 23.36 23.44 23.22 23.36 0.0M
2023-11-02 22.74 23.41 22.74 23.14 0.0M
2023-11-01 22.64 23.14 22.49 23.00 0.0M
2023-10-31 22.25 22.68 22.25 22.59 0.0M
2023-10-30 22.16 22.39 22.16 22.25 0.0M
2023-10-27 22.35 22.59 22.10 22.15 0.0M
2023-10-26 22.50 22.50 22.33 22.36 0.0M
2023-10-25 22.57 22.57 22.06 22.14 0.0M
2023-10-24 22.45 22.47 22.00 22.38 0.0M
2023-10-23 22.48 22.71 22.37 22.38 0.0M
2023-10-20 22.49 22.66 22.40 22.49 0.0M
2023-10-19 22.61 22.70 22.44 22.44 0.0M
2023-10-18 22.59 22.90 22.55 22.73 0.0M
2023-10-17 22.74 23.00 22.63 22.70 0.0M
2023-10-16 22.94 23.14 22.60 22.79 0.0M
2023-10-13 23.08 23.20 22.63 22.88 0.0M
2023-10-12 23.43 23.45 23.13 23.28 0.0M
2023-10-11 23.29 23.42 23.22 23.33 0.0M
2023-10-10 23.24 23.30 22.93 23.22 0.0M
2023-10-09 23.00 23.30 22.98 23.16 0.0M
2023-10-06 22.84 23.21 22.64 23.00 0.0M
2023-10-05 22.60 22.98 22.51 22.98 0.0M
2023-10-04 22.45 22.88 22.04 22.65 0.0M
2023-10-03 22.99 22.99 22.39 22.50 0.0M
2023-10-02 23.09 23.09 22.90 23.00 0.0M
2023-09-29 23.16 23.16 23.01 23.14 0.0M
2023-09-28 23.02 23.24 22.93 23.09 0.1M
2023-09-27 23.08 23.10 22.88 22.96 0.1M
2023-09-26 22.95 23.07 22.87 22.92 0.1M
2023-09-25 23.03 23.10 22.91 22.91 0.1M
2023-09-22 23.03 23.10 23.00 23.08 0.0M
2023-09-21 23.07 23.15 22.95 23.07 0.0M
2023-09-20 23.17 23.19 23.09 23.09 0.0M
2023-09-19 23.15 23.18 23.09 23.09 0.0M
2023-09-18 23.11 23.22 23.10 23.14 0.1M
2023-09-15 23.07 23.21 23.07 23.08 0.0M
2023-09-14 23.20 23.20 23.03 23.06 0.0M
2023-09-13 23.18 23.21 22.65 23.12 0.0M
2023-09-12 23.12 23.30 23.10 23.12 0.0M
2023-09-11 23.10 23.30 23.10 23.10 0.0M
2023-09-08 23.25 23.35 23.10 23.10 0.0M
2023-09-07 23.20 23.27 23.10 23.13 0.0M
2023-09-06 23.11 23.36 23.08 23.08 0.0M
2023-09-05 23.25 23.39 23.10 23.32 0.0M
2023-09-01 23.24 23.40 23.20 23.25 0.0M
2023-08-31 23.10 23.31 23.09 23.09 0.0M
2023-08-30 23.15 23.36 23.00 23.03 0.0M
2023-08-29 23.02 23.20 22.95 23.01 0.0M
2023-08-28 23.12 23.24 22.93 22.96 0.0M
2023-08-25 23.03 23.05 22.97 23.02 0.0M
2023-08-24 23.03 23.05 22.92 22.94 0.0M
2023-08-23 22.98 23.05 22.89 23.00 0.0M
2023-08-22 22.96 23.07 22.81 22.81 0.0M
2023-08-21 22.97 23.05 22.85 22.94 0.0M
2023-08-18 22.95 23.10 22.75 23.01 0.0M
2023-08-17 22.95 22.99 22.67 22.98 0.0M
2023-08-16 22.99 23.04 22.80 22.95 0.0M
2023-08-15 22.99 23.10 22.93 22.95 0.0M
2023-08-14 23.00 23.00 22.87 22.94 0.0M
2023-08-11 22.85 22.90 22.70 22.88 0.0M
2023-08-10 22.99 22.99 22.72 22.80 0.0M
2023-08-09 22.75 22.78 22.62 22.70 0.0M
2023-08-08 22.40 22.52 22.23 22.52 0.0M
2023-08-07 22.75 22.75 22.22 22.40 0.0M
2023-08-04 22.32 22.51 22.19 22.50 0.1M
2023-08-03 22.48 22.55 22.31 22.31 0.0M
2023-08-02 22.67 22.73 22.48 22.48 0.0M
2023-08-01 22.70 22.70 22.56 22.62 0.0M
2023-07-31 22.64 22.71 22.58 22.59 0.0M
2023-07-28 22.74 22.80 22.50 22.56 0.0M
2023-07-27 22.85 22.85 22.60 22.60 0.0M
2023-07-26 22.65 22.75 22.60 22.66 0.0M
2023-07-25 22.65 22.65 22.56 22.64 0.0M
2023-07-24 22.62 22.65 22.55 22.55 0.0M
2023-07-21 22.59 22.63 22.54 22.57 0.0M
2023-07-20 22.58 22.59 22.50 22.54 0.0M
2023-07-19 22.48 22.58 22.48 22.55 0.0M
2023-07-18 22.37 22.55 22.37 22.48 0.0M
2023-07-17 22.40 22.57 22.37 22.37 0.0M
2023-07-14 22.60 22.62 22.21 22.40 0.0M
2023-07-13 22.70 22.94 22.70 22.84 0.0M
2023-07-12 22.78 22.94 22.75 22.80 0.0M
2023-07-11 22.76 22.80 22.70 22.76 0.1M
2023-07-10 22.65 22.80 22.65 22.71 0.0M
2023-07-07 22.69 22.80 22.61 22.72 0.0M
2023-07-06 22.79 22.79 22.40 22.66 0.0M
2023-07-05 22.74 22.85 22.68 22.84 0.0M
2023-07-03 22.25 22.75 22.25 22.70 0.0M
2023-06-30 22.66 22.74 22.27 22.32 0.1M
2023-06-29 22.73 22.73 22.49 22.61 0.0M
2023-06-28 22.51 22.83 22.50 22.50 0.0M
2023-06-27 22.72 22.80 22.60 22.70 0.0M
2023-06-26 22.84 22.84 22.49 22.71 0.0M
2023-06-23 22.50 22.82 22.50 22.80 0.0M
2023-06-22 22.75 22.84 22.64 22.64 0.0M
2023-06-21 22.20 22.70 22.20 22.62 0.0M
2023-06-20 22.28 22.38 22.08 22.18 0.0M
2023-06-16 22.30 22.40 22.15 22.17 0.0M
2023-06-15 22.61 22.61 22.25 22.39 0.0M
2023-06-14 22.65 22.67 22.22 22.24 0.0M
2023-06-13 22.45 22.72 22.30 22.60 0.0M
2023-06-12 22.79 22.79 22.41 22.41 0.0M
2023-06-09 22.80 22.80 22.52 22.52 0.0M
2023-06-08 22.77 22.81 22.65 22.81 0.0M
2023-06-07 22.50 22.85 22.50 22.81 0.0M
2023-06-06 22.40 22.67 22.29 22.66 0.0M
2023-06-05 22.30 22.73 22.10 22.42 0.0M
2023-06-02 22.09 22.55 21.94 22.12 0.0M
2023-06-01 21.65 22.40 21.65 22.09 0.0M
2023-05-31 21.08 21.81 20.85 21.81 0.0M
2023-05-30 21.49 21.60 21.02 21.02 0.0M
2023-05-26 21.02 21.22 21.01 21.17 0.0M
2023-05-25 21.25 21.30 20.90 21.14 0.0M
2023-05-24 21.50 21.50 20.99 21.30 0.0M
2023-05-23 21.27 21.49 21.00 21.35 0.0M
2023-05-22 21.20 21.47 21.16 21.36 0.0M
2023-05-19 21.30 21.30 20.99 21.00 0.0M
2023-05-18 21.02 21.48 21.02 21.13 0.0M
2023-05-17 21.00 21.60 20.75 21.02 0.0M
2023-05-16 20.56 20.90 20.55 20.88 0.0M
2023-05-15 22.00 22.00 20.53 20.53 0.0M
2023-05-12 21.09 21.39 21.07 21.13 0.0M
2023-05-11 21.49 21.49 21.10 21.15 0.0M
2023-05-10 21.18 21.34 21.10 21.10 0.0M
2023-05-09 21.26 21.30 21.07 21.11 0.0M
2023-05-08 21.20 21.56 21.16 21.28 0.0M
2023-05-05 21.16 21.43 21.03 21.14 0.0M
2023-05-04 21.85 21.85 21.05 21.07 0.0M
2023-05-03 22.10 22.15 21.53 21.53 0.0M
2023-05-02 22.00 22.00 21.55 21.99 0.0M
2023-05-01 21.97 22.10 21.67 21.98 0.0M
2023-04-28 21.22 21.97 21.12 21.97 0.0M
2023-04-27 21.11 21.22 20.91 21.11 0.0M
2023-04-26 20.78 21.17 20.75 21.02 0.0M
2023-04-25 20.97 21.07 20.67 20.78 0.0M
2023-04-24 21.55 21.55 20.96 21.05 0.0M
2023-04-21 21.50 21.59 21.44 21.52 0.0M
2023-04-20 21.52 21.68 21.52 21.64 0.0M
2023-04-19 21.70 21.70 21.51 21.57 0.0M
2023-04-18 21.60 21.68 21.50 21.63 0.0M
2023-04-17 21.71 21.71 21.24 21.63 0.0M
2023-04-14 22.11 22.16 21.69 21.72 0.0M
2023-04-13 22.07 22.07 21.87 21.95 0.0M
2023-04-12 22.60 22.74 22.40 22.40 0.0M
2023-04-11 22.63 22.77 22.44 22.62 0.0M
2023-04-10 22.59 22.65 22.22 22.63 0.0M
2023-04-06 22.50 22.74 22.50 22.55 0.0M
2023-04-05 22.20 22.64 21.80 22.48 0.0M
2023-04-04 22.35 22.35 22.03 22.20 0.0M
2023-04-03 22.04 22.42 21.42 22.20 0.0M
2023-03-31 21.15 22.16 21.15 22.16 0.0M
2023-03-30 20.50 21.39 20.09 21.16 0.0M
2023-03-29 20.25 20.53 20.21 20.49 0.0M
2023-03-28 20.20 20.39 20.00 20.32 0.0M
2023-03-27 20.41 21.00 19.91 20.28 0.0M
2023-03-24 20.29 20.68 20.01 20.35 0.0M
2023-03-23 20.50 20.95 20.30 20.34 0.0M
2023-03-22 21.15 21.50 20.23 20.64 0.0M
2023-03-21 20.41 20.91 20.00 20.90 0.0M
2023-03-20 20.33 20.64 19.75 19.93 0.0M
2023-03-17 20.60 20.60 20.25 20.33 0.0M
2023-03-16 19.86 20.77 19.72 20.61 0.0M
2023-03-15 21.29 21.30 20.08 20.12 0.0M
2023-03-14 21.50 21.98 21.20 21.60 0.0M
2023-03-13 22.00 22.18 21.24 21.39 0.0M
2023-03-10 22.75 22.99 22.06 22.20 0.0M
2023-03-09 23.30 23.35 22.76 22.83 0.0M
2023-03-08 23.41 23.57 23.25 23.52 0.0M
2023-03-07 23.41 23.54 23.25 23.38 0.0M
2023-03-06 23.65 23.68 23.41 23.55 0.0M
2023-03-03 23.49 23.68 23.42 23.47 0.0M
2023-03-02 23.25 23.61 23.25 23.44 0.0M
2023-03-01 23.57 23.85 23.30 23.46 0.0M
2023-02-28 23.21 23.71 23.21 23.71 0.0M
2023-02-27 23.00 23.36 23.00 23.34 0.0M
2023-02-24 22.84 23.00 22.55 22.87 0.0M
2023-02-23 22.62 22.86 22.50 22.82 0.0M
2023-02-22 22.58 22.65 22.42 22.62 0.0M
2023-02-21 22.95 22.95 22.42 22.42 0.0M
2023-02-17 22.50 22.96 22.50 22.84 0.0M
2023-02-16 22.58 22.87 22.26 22.57 0.0M
2023-02-15 22.49 22.67 22.40 22.58 0.0M
2023-02-14 22.21 22.56 22.20 22.37 0.0M
2023-02-13 22.36 22.50 22.25 22.36 0.0M
2023-02-10 22.41 22.50 22.26 22.35 0.0M
2023-02-09 22.65 22.70 22.31 22.31 0.0M
2023-02-08 22.30 22.65 22.30 22.46 0.0M
2023-02-07 22.57 22.60 22.35 22.45 0.0M
2023-02-06 22.72 22.72 22.51 22.59 0.0M
2023-02-03 22.43 23.11 22.42 22.67 0.0M
2023-02-02 22.61 22.75 22.41 22.74 0.0M
2023-02-01 22.39 22.52 22.11 22.52 0.0M
2023-01-31 22.45 22.72 22.01 22.23 0.0M
2023-01-30 22.51 22.78 22.17 22.41 0.0M
2023-01-27 22.09 22.36 22.01 22.27 0.0M
2023-01-26 22.08 22.10 21.95 22.05 0.0M
2023-01-25 21.88 22.02 21.88 21.95 0.0M
2023-01-24 21.76 21.98 21.75 21.98 0.0M
2023-01-23 21.82 22.10 21.69 21.75 0.1M
2023-01-20 21.72 22.09 21.61 21.94 0.0M
2023-01-19 21.58 21.93 21.58 21.80 0.0M
2023-01-18 21.77 22.36 21.51 21.71 0.0M
2023-01-17 21.79 22.25 21.70 21.70 0.0M
2023-01-13 21.37 21.58 21.20 21.50 0.0M
2023-01-12 20.99 21.35 20.99 21.26 0.1M
2023-01-11 21.23 21.48 21.20 21.25 0.1M
2023-01-10 21.35 21.40 21.20 21.23 0.0M
2023-01-09 21.29 21.40 21.14 21.25 0.0M
2023-01-06 21.15 21.38 21.10 21.25 0.0M
2023-01-05 20.70 20.97 20.64 20.87 0.0M
2023-01-04 20.17 20.98 20.17 20.64 0.0M
2023-01-03 19.88 20.15 19.84 20.15 0.0M