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
2022-12-30 17.40 17.66 17.20 17.20 0.1M
2022-12-29 17.06 17.48 17.06 17.41 0.1M
2022-12-28 17.40 17.40 17.07 17.30 0.0M
2022-12-27 17.46 17.47 17.20 17.32 0.1M
2022-12-23 17.45 17.46 17.27 17.41 0.0M
2022-12-22 17.56 17.57 17.20 17.32 0.0M
2022-12-21 17.27 17.65 17.16 17.50 0.0M
2022-12-20 17.08 17.33 17.08 17.21 0.0M
2022-12-19 17.20 17.41 17.15 17.32 0.0M
2022-12-16 17.14 17.19 16.72 17.17 0.0M
2022-12-15 17.45 17.46 17.01 17.06 0.1M
2022-12-14 17.47 17.72 17.20 17.50 0.0M
2022-12-13 18.09 18.09 17.39 17.47 0.0M
2022-12-12 17.68 17.81 17.40 17.60 0.0M
2022-12-09 18.07 18.07 17.70 17.71 0.0M
2022-12-08 17.99 18.25 17.83 18.00 0.0M
2022-12-07 17.65 17.95 17.65 17.95 0.0M
2022-12-06 17.76 17.98 17.33 17.65 0.1M
2022-12-05 18.25 18.25 17.76 17.76 0.0M
2022-12-02 18.32 18.32 18.06 18.30 0.0M
2022-12-01 18.03 18.40 18.03 18.32 0.0M
2022-11-30 17.56 18.33 17.56 18.19 0.1M
2022-11-29 17.75 17.90 17.57 17.57 0.0M
2022-11-28 18.08 18.12 17.67 17.78 0.0M
2022-11-25 18.32 18.32 18.06 18.08 0.0M
2022-11-23 18.10 18.31 18.06 18.20 0.0M
2022-11-22 17.86 18.19 17.85 18.15 0.0M
2022-11-21 17.75 18.19 17.75 17.83 0.0M
2022-11-18 17.88 18.16 17.55 17.73 0.1M
2022-11-17 18.20 18.22 17.56 17.97 0.0M
2022-11-16 18.45 18.68 18.40 18.40 0.1M
2022-11-15 18.94 18.99 18.52 18.62 0.0M
2022-11-14 18.70 18.99 18.40 18.50 0.0M
2022-11-11 17.69 18.82 17.65 18.74 0.1M
2022-11-10 16.90 17.79 16.90 17.68 0.1M
2022-11-09 16.86 16.87 16.55 16.69 0.0M
2022-11-08 16.41 17.05 16.41 16.95 0.1M
2022-11-07 16.28 16.57 16.18 16.48 0.0M
2022-11-04 16.05 16.50 16.05 16.22 0.0M
2022-11-03 16.09 16.17 15.95 16.08 0.0M
2022-11-02 16.17 16.44 16.02 16.13 0.1M
2022-11-01 16.25 16.31 15.94 16.04 0.1M
2022-10-31 16.47 16.47 16.12 16.12 0.0M
2022-10-28 16.34 16.53 16.21 16.31 0.0M
2022-10-27 15.75 16.39 15.75 16.15 0.0M
2022-10-26 15.91 16.06 15.60 15.75 0.1M
2022-10-25 15.51 15.83 15.49 15.78 0.1M
2022-10-24 15.60 15.75 15.33 15.58 0.1M
2022-10-21 15.55 15.75 15.26 15.47 0.2M
2022-10-20 15.80 16.15 15.44 15.53 0.0M
2022-10-19 16.45 16.45 15.75 15.88 0.0M
2022-10-18 16.13 16.63 16.13 16.41 0.0M
2022-10-17 16.42 16.42 16.05 16.07 0.0M
2022-10-14 16.97 16.98 16.21 16.21 0.0M
2022-10-13 16.26 16.65 16.21 16.49 0.0M
2022-10-12 16.43 16.49 16.15 16.49 0.0M
2022-10-11 16.51 16.80 16.43 16.43 0.0M
2022-10-10 17.12 17.12 16.52 16.62 0.0M
2022-10-07 17.09 17.30 16.66 16.99 0.0M
2022-10-06 17.92 17.92 17.25 17.40 0.0M
2022-10-05 17.75 18.22 17.59 17.82 0.1M
2022-10-04 17.71 18.20 17.71 17.91 0.0M
2022-10-03 17.36 17.74 17.35 17.54 0.0M
2022-09-30 17.00 17.58 16.75 17.45 0.1M
2022-09-29 17.55 17.55 16.60 16.99 0.0M
2022-09-28 16.99 18.26 16.99 17.57 0.0M
2022-09-27 17.16 17.49 16.83 17.11 0.0M
2022-09-26 17.22 17.58 16.57 17.26 0.1M
2022-09-23 17.92 17.92 17.02 17.23 0.0M
2022-09-22 17.90 18.18 17.56 17.86 0.1M
2022-09-21 18.08 18.35 17.80 17.80 0.0M
2022-09-20 18.68 18.68 18.01 18.06 0.1M
2022-09-19 18.80 18.90 18.60 18.60 0.0M
2022-09-16 19.02 19.02 18.80 18.90 0.0M
2022-09-15 19.21 19.57 19.01 19.01 0.0M
2022-09-14 19.19 19.43 18.93 19.43 0.0M
2022-09-13 18.90 18.99 18.84 18.99 0.0M
2022-09-12 19.04 19.23 18.90 19.00 0.0M
2022-09-09 18.95 19.21 18.95 19.03 0.0M
2022-09-08 18.79 18.97 18.70 18.90 0.0M
2022-09-07 19.04 19.04 18.68 18.70 0.1M
2022-09-06 19.11 19.11 18.74 18.82 0.0M
2022-09-02 19.12 19.31 19.01 19.17 0.0M
2022-09-01 19.53 19.53 19.10 19.11 0.0M
2022-08-31 19.40 19.65 19.20 19.53 0.0M
2022-08-30 19.75 19.75 19.50 19.50 0.0M
2022-08-29 19.58 19.70 19.36 19.63 0.0M
2022-08-26 19.86 19.90 19.59 19.65 0.0M
2022-08-25 19.67 20.07 19.63 19.69 0.0M
2022-08-24 19.60 19.80 19.51 19.72 0.0M
2022-08-23 19.75 19.83 19.54 19.60 0.0M
2022-08-22 19.80 19.85 19.51 19.79 0.0M
2022-08-19 20.00 20.05 19.76 20.04 0.0M
2022-08-18 20.33 20.43 19.95 20.00 0.1M
2022-08-17 20.65 20.65 20.32 20.32 0.0M
2022-08-16 20.40 20.80 20.38 20.64 0.0M
2022-08-15 20.84 20.97 20.37 20.50 0.0M
2022-08-12 20.27 20.64 20.27 20.44 0.0M
2022-08-11 20.44 20.70 20.30 20.38 0.0M
2022-08-10 20.30 20.38 20.30 20.34 0.0M
2022-08-09 20.44 20.45 20.25 20.28 0.0M
2022-08-08 20.20 20.44 20.20 20.39 0.0M
2022-08-05 20.23 20.43 20.02 20.20 0.0M
2022-08-04 20.35 20.49 20.02 20.02 0.0M
2022-08-03 20.48 20.48 20.11 20.29 0.0M
2022-08-02 20.05 20.46 20.05 20.31 0.0M
2022-08-01 20.00 20.48 20.00 20.40 0.0M
2022-07-29 19.73 20.12 19.71 20.12 0.1M
2022-07-28 19.42 19.95 19.25 19.80 0.1M
2022-07-27 19.16 19.43 19.16 19.41 0.0M
2022-07-26 19.15 19.17 18.96 19.17 0.1M
2022-07-25 19.23 19.23 19.06 19.10 0.1M
2022-07-22 19.30 19.34 19.11 19.16 0.0M
2022-07-21 19.18 19.37 19.11 19.11 0.0M
2022-07-20 19.27 19.37 19.18 19.20 0.0M
2022-07-19 19.14 19.23 19.09 19.10 0.0M
2022-07-18 19.11 19.34 19.11 19.21 0.0M
2022-07-15 19.06 19.30 19.05 19.17 0.0M
2022-07-14 18.81 19.15 18.81 19.07 0.0M
2022-07-13 19.27 19.47 19.17 19.39 0.1M
2022-07-12 19.70 19.70 19.46 19.50 0.0M
2022-07-11 19.56 19.72 19.40 19.67 0.0M
2022-07-08 19.69 19.70 19.45 19.45 0.0M
2022-07-07 19.45 19.67 19.39 19.67 0.0M
2022-07-06 19.55 19.60 19.36 19.41 0.0M
2022-07-05 19.68 19.70 19.52 19.60 0.0M
2022-07-01 19.60 19.80 19.46 19.50 0.0M
2022-06-30 19.61 19.66 19.43 19.47 0.0M
2022-06-29 19.77 19.86 19.48 19.60 0.0M
2022-06-28 20.00 20.03 19.72 19.77 0.0M
2022-06-27 20.03 20.13 19.88 19.99 0.0M
2022-06-24 20.04 20.34 19.87 20.18 0.0M
2022-06-23 19.56 20.04 19.56 19.95 0.0M
2022-06-22 19.42 19.61 19.38 19.60 0.0M
2022-06-21 18.88 19.51 18.88 19.30 0.1M
2022-06-17 19.11 19.50 18.80 18.80 0.1M
2022-06-16 19.76 19.76 18.89 19.15 0.1M
2022-06-15 19.56 20.09 19.30 20.09 0.1M
2022-06-14 20.06 20.11 19.31 19.56 0.1M
2022-06-13 20.87 20.87 20.10 20.15 0.1M
2022-06-10 21.50 21.50 20.76 21.07 0.0M
2022-06-09 21.67 21.68 21.41 21.43 0.0M
2022-06-08 21.75 21.75 21.52 21.67 0.0M
2022-06-07 21.64 21.95 21.41 21.79 0.0M
2022-06-06 21.74 21.74 21.57 21.64 0.0M
2022-06-03 21.20 21.63 21.20 21.62 0.0M
2022-06-02 21.70 21.70 21.58 21.65 0.0M
2022-06-01 21.68 21.70 21.53 21.60 0.0M
2022-05-31 21.30 21.70 21.21 21.57 0.1M
2022-05-27 21.11 21.45 21.11 21.30 0.0M
2022-05-26 21.25 21.25 21.04 21.23 0.0M
2022-05-25 20.59 21.25 20.59 21.25 0.1M
2022-05-24 20.64 20.64 20.43 20.49 0.0M
2022-05-23 20.50 20.66 20.28 20.48 0.0M
2022-05-20 20.62 20.62 20.25 20.51 0.0M
2022-05-19 20.41 20.49 20.35 20.45 0.0M
2022-05-18 20.38 20.48 20.35 20.42 0.0M
2022-05-17 20.69 20.75 20.46 20.47 0.0M
2022-05-16 20.72 20.76 20.45 20.56 0.0M
2022-05-13 20.45 20.75 20.41 20.53 0.0M
2022-05-12 21.06 21.06 20.31 20.54 0.1M
2022-05-11 20.90 21.13 20.86 20.92 0.0M
2022-05-10 21.10 21.15 20.75 20.87 0.0M
2022-05-09 21.13 21.13 20.70 20.98 0.0M
2022-05-06 21.20 21.29 21.12 21.14 0.1M
2022-05-05 21.25 21.25 21.04 21.24 0.1M
2022-05-04 21.20 21.34 21.10 21.25 0.0M
2022-05-03 21.73 21.73 21.12 21.18 0.1M
2022-05-02 21.38 21.38 21.05 21.17 0.0M
2022-04-29 21.25 21.52 21.05 21.41 0.1M
2022-04-28 21.10 21.37 21.00 21.35 0.0M
2022-04-27 21.18 21.30 21.02 21.03 0.0M
2022-04-26 21.27 21.37 21.05 21.14 0.0M
2022-04-25 21.42 21.54 21.20 21.25 0.1M
2022-04-22 21.55 21.55 21.40 21.41 0.0M
2022-04-21 21.71 21.75 21.50 21.58 0.0M
2022-04-20 21.61 21.74 21.55 21.61 0.0M
2022-04-19 21.57 21.57 21.42 21.51 0.0M
2022-04-18 21.74 21.75 21.48 21.53 0.1M
2022-04-14 21.71 21.88 21.64 21.71 0.1M
2022-04-13 22.14 22.15 21.96 22.06 0.1M
2022-04-12 22.11 22.15 21.99 22.08 0.1M
2022-04-11 21.75 22.16 21.72 21.95 0.4M
2022-04-08 21.50 21.79 21.45 21.70 0.1M
2022-04-07 21.56 21.72 21.51 21.51 0.1M
2022-04-06 21.65 21.70 21.51 21.70 0.0M
2022-04-05 21.89 21.89 21.60 21.72 0.1M
2022-04-04 21.66 21.87 21.63 21.87 0.1M
2022-04-01 21.60 21.67 21.54 21.58 0.1M
2022-03-31 21.57 21.70 21.56 21.56 0.1M
2022-03-30 21.59 21.65 21.52 21.57 0.1M
2022-03-29 21.66 21.69 21.56 21.60 0.1M
2022-03-28 21.60 21.64 21.53 21.60 0.0M
2022-03-25 21.60 21.65 21.47 21.55 0.1M
2022-03-24 21.65 21.77 21.51 21.65 0.0M
2022-03-23 21.49 21.64 21.44 21.60 0.1M
2022-03-22 21.45 21.64 21.35 21.63 0.0M
2022-03-21 21.69 21.75 21.42 21.45 0.1M
2022-03-18 21.40 21.75 21.40 21.60 0.1M
2022-03-17 21.28 21.75 21.28 21.50 0.0M
2022-03-16 21.06 21.33 21.06 21.26 0.2M
2022-03-15 20.93 21.08 20.70 21.04 0.1M
2022-03-14 21.10 21.20 20.84 20.91 0.1M
2022-03-11 21.25 21.35 20.93 21.05 0.0M
2022-03-10 21.18 21.56 21.13 21.15 0.0M
2022-03-09 21.13 21.31 21.13 21.21 0.0M
2022-03-08 21.21 21.43 21.16 21.16 0.0M
2022-03-07 21.73 21.73 21.10 21.23 0.0M
2022-03-04 21.85 21.87 21.57 21.59 0.0M
2022-03-03 21.82 22.03 21.76 21.85 0.0M
2022-03-02 21.90 21.93 21.70 21.76 0.0M
2022-03-01 21.82 22.05 21.82 21.92 0.0M
2022-02-28 22.05 22.05 21.76 21.76 0.0M
2022-02-25 22.05 22.13 21.95 21.95 0.0M
2022-02-24 21.48 21.90 21.15 21.90 0.0M
2022-02-23 22.02 22.17 21.67 21.78 0.0M
2022-02-22 22.02 22.18 21.76 21.97 0.0M
2022-02-18 22.24 22.30 22.00 22.17 0.0M
2022-02-17 22.31 22.48 21.98 22.12 0.0M
2022-02-16 22.23 22.55 22.23 22.52 0.1M
2022-02-15 22.08 22.30 22.00 22.17 0.0M
2022-02-14 22.23 22.25 21.85 21.97 0.1M
2022-02-11 22.37 22.37 22.18 22.23 0.0M
2022-02-10 22.14 22.35 22.14 22.17 0.3M
2022-02-09 22.30 22.41 22.21 22.25 0.0M
2022-02-08 22.11 22.41 22.11 22.23 0.0M
2022-02-07 22.20 22.39 22.06 22.18 0.0M
2022-02-04 22.40 22.40 22.20 22.20 0.0M
2022-02-03 22.35 22.65 22.32 22.43 0.2M
2022-02-02 22.78 22.78 22.42 22.50 0.0M
2022-02-01 22.66 22.79 22.54 22.70 0.0M
2022-01-31 22.46 22.60 22.41 22.55 0.2M
2022-01-28 22.53 22.75 22.45 22.45 0.0M
2022-01-27 22.61 22.88 22.53 22.53 0.0M
2022-01-26 22.96 22.96 22.59 22.59 0.0M
2022-01-25 22.79 22.90 22.53 22.80 0.0M
2022-01-24 22.89 22.98 22.60 22.93 0.1M
2022-01-21 23.05 23.12 22.93 22.93 0.0M
2022-01-20 22.80 23.26 22.80 23.11 0.1M
2022-01-19 22.82 22.95 22.75 22.75 0.0M
2022-01-18 22.82 22.95 22.76 22.81 0.0M
2022-01-14 22.96 23.06 22.85 23.00 0.1M
2022-01-13 22.84 22.99 22.79 22.97 0.0M
2022-01-12 23.33 23.40 23.10 23.23 0.1M
2022-01-11 23.25 23.30 23.09 23.24 0.0M
2022-01-10 23.29 23.29 23.09 23.18 0.0M
2022-01-07 23.29 23.35 23.12 23.29 0.0M
2022-01-06 23.15 23.29 22.93 23.24 0.0M
2022-01-05 23.30 23.35 23.02 23.02 0.0M
2022-01-04 23.30 23.30 23.06 23.27 0.0M
2022-01-03 23.24 23.28 23.13 23.23 0.0M