Rithm Capital Prf C (RITM_pc)

RITM_pc
🏛️ Estados Unidos →
24.62
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
2021-12-31 22.88 23.21 22.80 23.16 0.0M
2021-12-30 23.00 23.22 22.75 22.78 0.3M
2021-12-29 22.83 22.98 22.81 22.98 0.0M
2021-12-28 22.70 22.86 22.53 22.77 0.1M
2021-12-27 22.76 22.87 22.65 22.68 0.1M
2021-12-23 22.77 22.92 22.66 22.74 0.0M
2021-12-22 22.65 22.77 22.64 22.66 0.0M
2021-12-21 22.79 22.79 22.52 22.65 0.1M
2021-12-20 22.65 22.82 22.61 22.61 0.0M
2021-12-17 22.61 22.73 22.55 22.71 0.0M
2021-12-16 22.79 22.87 22.61 22.61 0.1M
2021-12-15 22.69 22.80 22.56 22.79 0.1M
2021-12-14 22.79 22.87 22.70 22.70 0.0M
2021-12-13 22.77 22.91 22.66 22.69 0.0M
2021-12-10 23.09 23.09 22.77 22.77 0.0M
2021-12-09 23.00 23.08 22.90 22.94 0.0M
2021-12-08 22.83 22.96 22.78 22.92 0.0M
2021-12-07 22.91 23.08 22.83 22.91 0.0M
2021-12-06 22.69 22.87 22.69 22.80 0.0M
2021-12-03 22.90 22.90 22.68 22.70 0.0M
2021-12-02 22.92 22.98 22.58 22.80 0.0M
2021-12-01 22.76 23.12 22.73 22.75 0.0M
2021-11-30 22.96 23.06 22.70 22.70 0.1M
2021-11-29 22.98 23.10 22.75 23.06 0.1M
2021-11-26 23.00 23.08 22.94 22.98 0.0M
2021-11-24 23.11 23.25 23.05 23.13 0.0M
2021-11-23 23.19 23.37 23.11 23.15 0.1M
2021-11-22 23.30 23.35 23.15 23.20 0.0M
2021-11-19 23.25 23.40 23.18 23.25 0.0M
2021-11-18 23.35 23.37 23.16 23.32 0.0M
2021-11-17 23.44 23.46 23.35 23.46 0.0M
2021-11-16 23.33 23.46 23.25 23.44 0.0M
2021-11-15 23.52 23.54 23.39 23.41 0.0M
2021-11-12 23.28 23.47 23.23 23.41 0.0M
2021-11-11 23.41 23.53 23.21 23.28 0.0M
2021-11-10 23.47 23.58 23.28 23.33 0.0M
2021-11-09 23.47 23.58 23.45 23.58 0.0M
2021-11-08 23.40 23.60 23.40 23.60 0.0M
2021-11-05 23.49 23.59 23.36 23.40 0.0M
2021-11-04 23.47 23.49 23.40 23.48 0.0M
2021-11-03 23.44 23.44 23.30 23.44 0.0M
2021-11-02 23.48 23.48 23.30 23.38 0.0M
2021-11-01 23.47 23.49 23.30 23.40 0.0M
2021-10-29 23.35 23.49 23.20 23.49 0.1M
2021-10-28 23.30 23.37 23.18 23.34 0.0M
2021-10-27 23.21 23.28 23.17 23.20 0.0M
2021-10-26 23.17 23.25 23.15 23.21 0.0M
2021-10-25 23.22 23.22 23.15 23.19 0.0M
2021-10-22 23.10 23.23 23.10 23.17 0.0M
2021-10-21 23.17 23.24 23.11 23.12 0.0M
2021-10-20 23.17 23.25 23.14 23.16 0.0M
2021-10-19 23.21 23.22 23.13 23.21 0.0M
2021-10-18 23.30 23.30 23.03 23.21 0.1M
2021-10-15 23.44 23.48 23.26 23.29 0.0M
2021-10-14 23.23 23.48 23.20 23.47 0.0M
2021-10-13 23.57 23.65 23.47 23.50 0.1M
2021-10-12 23.54 23.60 23.52 23.55 0.0M
2021-10-11 23.56 23.62 23.50 23.54 0.1M
2021-10-08 23.32 23.46 23.32 23.43 0.0M
2021-10-07 23.37 23.51 23.35 23.41 0.0M
2021-10-06 23.33 23.49 23.26 23.32 0.0M
2021-10-05 23.37 23.42 23.20 23.39 0.0M
2021-10-04 23.44 23.45 23.32 23.37 0.0M
2021-10-01 23.39 23.53 23.37 23.46 0.0M
2021-09-30 23.39 23.39 23.23 23.39 0.0M
2021-09-29 23.34 23.39 23.27 23.39 0.0M
2021-09-28 23.32 23.52 23.15 23.31 0.1M
2021-09-27 23.38 23.48 23.26 23.32 0.1M
2021-09-24 23.50 23.56 23.35 23.36 0.0M
2021-09-23 23.65 23.92 23.47 23.51 0.1M
2021-09-22 23.60 23.73 23.55 23.65 0.0M
2021-09-21 23.59 23.71 23.50 23.55 0.0M
2021-09-20 23.66 23.66 23.41 23.53 0.0M
2021-09-17 23.58 23.75 23.58 23.74 0.0M
2021-09-16 23.50 23.74 23.48 23.60 0.1M
2021-09-15 23.61 23.63 23.41 23.57 0.1M
2021-09-14 23.69 23.85 23.55 23.61 0.1M
2021-09-13 23.70 23.71 23.50 23.60 0.1M
2021-09-10 23.90 23.91 23.71 23.71 0.0M
2021-09-09 23.89 23.92 23.79 23.90 0.1M
2021-09-08 23.88 23.95 23.77 23.89 0.0M
2021-09-07 24.00 24.00 23.82 23.94 0.0M
2021-09-03 23.94 24.00 23.93 23.96 0.0M
2021-09-02 23.96 24.18 23.91 23.97 0.0M
2021-09-01 23.81 23.96 23.76 23.92 0.1M
2021-08-31 23.63 23.85 23.63 23.85 0.1M
2021-08-30 23.90 23.90 23.62 23.63 0.1M
2021-08-27 23.64 23.88 23.60 23.81 0.1M
2021-08-26 23.55 23.64 23.50 23.57 0.1M
2021-08-25 23.60 23.65 23.50 23.50 0.1M
2021-08-24 23.55 23.65 23.51 23.57 0.1M
2021-08-23 23.52 23.52 23.47 23.50 0.0M
2021-08-20 23.52 23.52 23.46 23.50 0.0M
2021-08-19 23.49 23.56 23.43 23.45 0.0M
2021-08-18 23.57 23.57 23.47 23.47 0.0M
2021-08-17 23.60 23.60 23.50 23.55 0.0M
2021-08-16 23.63 23.65 23.51 23.55 0.1M
2021-08-13 23.59 23.59 23.51 23.59 0.0M
2021-08-12 23.45 23.56 23.44 23.50 0.0M
2021-08-11 23.62 23.62 23.37 23.44 0.0M
2021-08-10 23.47 23.58 23.34 23.53 0.0M
2021-08-09 23.69 23.69 23.46 23.58 0.0M
2021-08-06 23.59 23.74 23.50 23.70 0.1M
2021-08-05 23.54 23.54 23.47 23.53 0.0M
2021-08-04 23.48 23.57 23.40 23.51 0.0M
2021-08-03 23.52 23.56 23.41 23.44 0.0M
2021-08-02 23.55 23.58 23.42 23.45 0.1M
2021-07-30 23.45 23.58 23.43 23.58 0.0M
2021-07-29 23.41 23.54 23.41 23.50 0.1M
2021-07-28 23.23 23.52 23.22 23.48 0.0M
2021-07-27 23.40 23.45 23.18 23.32 0.1M
2021-07-26 23.12 23.47 23.12 23.44 0.0M
2021-07-23 23.42 23.42 23.11 23.15 0.1M
2021-07-22 23.50 23.50 23.39 23.46 0.0M
2021-07-21 23.55 23.55 23.41 23.48 0.0M
2021-07-20 23.55 23.61 23.36 23.48 0.1M
2021-07-19 23.52 23.54 23.28 23.53 0.1M
2021-07-16 23.45 23.55 23.41 23.55 0.0M
2021-07-15 23.64 23.64 23.44 23.49 0.1M
2021-07-14 23.68 23.68 23.45 23.60 0.1M
2021-07-13 23.89 23.97 23.76 23.90 0.2M
2021-07-12 23.96 23.99 23.86 23.90 0.2M
2021-07-09 23.85 23.94 23.80 23.83 0.3M
2021-07-08 23.97 23.97 23.78 23.85 0.1M
2021-07-07 24.03 24.03 23.84 23.90 0.0M
2021-07-06 24.09 24.18 23.94 23.96 0.1M
2021-07-02 23.86 24.13 23.86 23.97 0.1M
2021-07-01 24.00 24.00 23.82 23.86 0.1M
2021-06-30 23.80 24.00 23.77 24.00 0.1M
2021-06-29 23.81 23.85 23.61 23.75 0.1M
2021-06-28 23.82 23.90 23.70 23.75 0.1M
2021-06-25 23.83 23.97 23.61 23.82 0.1M
2021-06-24 23.85 24.00 23.78 23.83 0.1M
2021-06-23 24.00 24.02 23.83 23.85 0.1M
2021-06-22 23.98 23.98 23.80 23.90 0.0M
2021-06-21 23.87 24.00 23.72 23.90 0.1M
2021-06-18 23.99 23.99 23.68 23.72 0.0M
2021-06-17 24.15 24.19 23.97 23.97 0.3M
2021-06-16 24.10 24.13 23.91 24.13 0.3M
2021-06-15 24.10 24.10 23.93 24.07 0.0M
2021-06-14 24.03 24.10 23.90 24.10 0.0M
2021-06-11 24.00 24.01 23.91 24.01 0.0M
2021-06-10 24.09 24.09 23.94 24.00 0.1M
2021-06-09 24.12 24.12 23.87 23.90 0.0M
2021-06-08 23.72 24.01 23.53 24.01 0.1M
2021-06-07 23.45 23.75 23.45 23.73 0.0M
2021-06-04 23.25 23.49 23.25 23.45 0.1M
2021-06-03 23.32 23.38 23.16 23.33 0.0M
2021-06-02 23.19 23.34 23.17 23.32 0.1M
2021-06-01 23.25 23.25 23.14 23.15 0.0M
2021-05-28 23.20 23.23 23.10 23.21 0.0M
2021-05-27 23.13 23.24 23.11 23.16 0.0M
2021-05-26 23.23 23.30 23.06 23.22 0.1M
2021-05-25 23.21 23.24 23.16 23.21 0.1M
2021-05-24 23.20 23.24 22.95 23.21 0.1M
2021-05-21 23.22 23.24 23.05 23.13 0.0M
2021-05-20 23.23 23.25 23.05 23.14 0.1M
2021-05-19 23.14 23.25 23.06 23.19 0.0M
2021-05-18 23.10 23.23 23.05 23.23 0.0M
2021-05-17 23.19 23.25 23.06 23.23 0.0M
2021-05-14 23.08 23.32 23.08 23.23 0.0M
2021-05-13 23.09 23.14 23.00 23.07 0.0M
2021-05-12 23.10 23.10 22.79 23.05 0.0M
2021-05-11 23.18 23.27 23.00 23.16 0.0M
2021-05-10 23.33 23.34 23.16 23.24 0.0M
2021-05-07 22.91 23.35 22.84 23.35 0.0M
2021-05-06 23.38 23.38 22.80 22.88 0.1M
2021-05-05 23.30 23.37 23.27 23.36 0.0M
2021-05-04 23.08 23.33 23.04 23.20 0.0M
2021-05-03 22.81 23.16 22.81 23.08 0.0M
2021-04-30 23.27 23.27 22.41 22.77 0.2M
2021-04-29 23.35 23.39 23.09 23.20 0.0M
2021-04-28 23.18 23.35 22.84 23.30 0.0M
2021-04-27 23.35 23.40 22.90 23.25 0.1M
2021-04-26 23.25 23.42 23.15 23.40 0.1M
2021-04-23 23.00 23.15 22.98 23.15 0.0M
2021-04-22 22.83 22.99 22.83 22.92 0.0M
2021-04-21 22.64 22.82 22.61 22.82 0.0M
2021-04-20 22.71 22.80 22.50 22.61 0.1M
2021-04-19 22.92 22.92 22.82 22.83 0.0M
2021-04-16 22.90 22.95 22.71 22.80 0.1M
2021-04-15 22.79 22.96 22.62 22.90 0.1M
2021-04-14 22.62 22.98 22.60 22.60 0.1M
2021-04-13 22.97 22.98 22.90 22.98 0.1M
2021-04-12 23.00 23.10 22.93 22.96 0.0M
2021-04-09 23.14 23.18 22.82 22.96 0.0M
2021-04-08 22.97 23.10 22.90 23.10 0.0M
2021-04-07 23.05 23.20 22.90 22.90 0.1M
2021-04-06 23.00 23.21 22.77 23.05 0.1M
2021-04-05 23.00 23.01 22.89 23.00 0.0M
2021-04-01 22.55 22.99 22.55 22.99 0.1M
2021-03-31 22.55 22.75 22.50 22.50 0.1M
2021-03-30 22.57 22.66 22.49 22.50 0.1M
2021-03-29 22.56 22.62 22.48 22.48 0.0M
2021-03-26 22.74 22.74 22.45 22.53 0.0M
2021-03-25 22.60 22.74 22.60 22.60 0.1M
2021-03-24 22.60 22.65 22.50 22.50 0.0M
2021-03-23 22.60 22.68 22.50 22.50 0.0M
2021-03-22 22.50 22.63 22.37 22.48 0.0M
2021-03-19 22.37 22.67 22.30 22.55 0.1M
2021-03-18 22.53 22.81 22.35 22.42 0.1M
2021-03-17 22.64 22.69 22.21 22.49 0.1M
2021-03-16 22.44 22.79 22.35 22.64 0.0M
2021-03-15 22.24 22.27 22.17 22.27 0.0M
2021-03-12 22.26 22.36 22.11 22.36 0.0M
2021-03-11 21.88 22.32 21.88 22.21 0.0M
2021-03-10 21.90 22.12 21.85 21.89 0.0M
2021-03-09 22.00 22.00 21.86 21.86 0.0M
2021-03-08 21.81 22.10 21.81 21.85 0.0M
2021-03-05 21.88 21.93 21.62 21.82 0.0M
2021-03-04 22.29 22.45 21.64 21.79 0.1M
2021-03-03 22.13 22.45 21.98 22.18 0.0M
2021-03-02 21.67 22.30 21.61 22.02 0.0M
2021-03-01 21.73 21.92 21.71 21.78 0.1M
2021-02-26 21.78 21.81 21.59 21.81 0.1M
2021-02-25 21.68 21.75 21.68 21.68 0.1M
2021-02-24 21.59 21.70 21.58 21.70 0.0M
2021-02-23 21.73 21.73 21.58 21.64 0.1M
2021-02-22 21.74 21.74 21.63 21.67 0.1M
2021-02-19 21.50 21.72 21.50 21.68 0.0M
2021-02-18 21.47 21.55 21.17 21.55 0.1M
2021-02-17 21.32 21.45 21.32 21.41 0.2M
2021-02-16 21.20 21.24 21.07 21.21 0.2M
2021-02-12 21.20 21.22 20.95 21.12 0.1M
2021-02-11 21.23 21.25 21.06 21.10 0.0M
2021-02-10 21.37 21.37 21.11 21.17 0.1M
2021-02-09 21.35 21.41 21.10 21.10 0.1M
2021-02-08 21.41 21.41 21.10 21.25 0.0M
2021-02-05 21.31 21.40 21.05 21.05 0.0M
2021-02-04 21.23 21.37 21.04 21.16 0.0M
2021-02-03 21.24 21.24 21.01 21.10 0.0M
2021-02-02 20.93 21.41 20.83 21.04 0.0M
2021-02-01 21.11 21.52 21.03 21.06 0.0M
2021-01-29 21.26 21.26 20.99 21.14 0.0M
2021-01-28 21.07 21.20 20.92 21.20 0.0M
2021-01-27 21.30 21.30 21.05 21.06 0.0M
2021-01-26 21.40 21.50 21.25 21.39 0.0M
2021-01-25 21.48 21.52 21.23 21.32 0.0M
2021-01-22 21.25 21.56 21.25 21.52 0.1M
2021-01-21 21.20 21.65 21.20 21.45 0.1M
2021-01-20 21.17 21.28 21.15 21.28 0.1M
2021-01-19 21.18 21.18 20.94 21.14 0.0M
2021-01-15 21.03 21.03 20.70 21.02 0.0M
2021-01-14 21.01 21.10 20.96 21.02 0.1M
2021-01-13 21.26 21.52 21.25 21.30 0.1M
2021-01-12 21.12 21.26 20.80 21.26 0.2M
2021-01-11 21.08 21.24 20.89 21.00 0.1M
2021-01-08 21.37 21.37 20.85 21.03 0.0M
2021-01-07 21.28 21.30 21.04 21.23 0.0M
2021-01-06 21.26 21.40 21.08 21.23 0.1M
2021-01-05 21.24 21.40 21.20 21.40 0.1M
2021-01-04 21.27 21.37 21.00 21.24 0.1M