Stockscreener 앱 받기
11.21
1.72%
0.19
시간 외 거래:
11.22
0.010
+0.09%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $11.22 | $11.03 | $0.1935 | 5,097,016.0 | +1.72% |
| 2025-12-09 | $11.18 | $10.98 | $0.1973 | 8,220,226.0 | -0.45% |
| 2025-12-08 | $11.33 | $11.05 | $0.28 | 5,736,397.0 | -2.38% |
| 2025-12-05 | $11.45 | $11.31 | $0.14 | 3,801,380.0 | -0.18% |
| 2025-12-04 | $11.47 | $11.28 | $0.20 | 3,337,650.0 | -0.53% |
| 2025-12-03 | $11.45 | $11.33 | $0.12 | 5,100,130.0 | +0.79% |
| 2025-12-02 | $11.46 | $11.26 | $0.20 | 5,914,633.0 | -1.05% |
| 2025-12-01 | $11.52 | $11.39 | $0.1256 | 4,308,569.0 | -0.35% |
| 2025-11-28 | $11.58 | $11.47 | $0.11 | 2,373,186.0 | -0.26% |
| 2025-11-26 | $11.61 | $11.36 | $0.2435 | 5,098,300.0 | +1.14% |
| 2025-11-25 | $11.41 | $11.07 | $0.34 | 5,076,467.0 | +3.36% |
| 2025-11-24 | $11.09 | $10.98 | $0.11 | 5,533,208.0 | -0.09% |
| 2025-11-21 | $11.05 | $10.80 | $0.25 | 6,845,074.0 | +2.22% |
| 2025-11-20 | $10.97 | $10.78 | $0.1949 | 6,511,569.0 | -0.46% |
| 2025-11-19 | $10.91 | $10.77 | $0.145 | 4,579,040.0 | -0.28% |
| 2025-11-18 | $10.89 | $10.72 | $0.17 | 7,097,207.0 | +0.09% |
| 2025-11-17 | $11.14 | $10.85 | $0.30 | 5,309,115.0 | -2.34% |
| 2025-11-14 | $11.16 | $11.04 | $0.1148 | 4,117,503.0 | -0.27% |
| 2025-11-13 | $11.31 | $11.14 | $0.1658 | 3,887,236.0 | -0.80% |
| 2025-11-12 | $11.28 | $11.13 | $0.145 | 6,712,417.0 | +0.90% |
| 2025-11-11 | $11.19 | $11.09 | $0.10 | 5,435,238.0 | +0.81% |
Rithm Capital Corporation 주식 (RITM) 연도별 가격 이력
이 심층 분석에서는 Rithm Capital Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RITM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rithm Capital Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rithm Capital Corporation 주식 (RITM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.52 | $10.98 | $0.5356 | 46,613,017.0 | -2.44% |
| 2025-11 | $11.61 | $10.72 | $0.885 | 114,822,616.0 | +4.74% |
| 2025-10 | $11.25 | $10.62 | $0.63 | 147,426,914.0 | -3.69% |
| 2025-09 | $12.74 | $11.32 | $1.42 | 125,860,256.0 | -8.00% |
| 2025-08 | $12.62 | $11.94 | $0.675 | 95,978,927.0 | +2.91% |
| 2025-07 | $12.59 | $11.24 | $1.35 | 94,181,699.0 | +6.55% |
| 2025-06 | $11.47 | $10.98 | $0.49 | 79,407,123.0 | +1.26% |
| 2025-05 | $11.71 | $10.96 | $0.745 | 90,153,538.0 | -0.27% |
| 2025-04 | $11.56 | $9.13 | $2.43 | 141,982,043.0 | -2.36% |
| 2025-03 | $12.20 | $11.07 | $1.12 | 82,858,588.0 | -5.76% |
| 2025-02 | $12.18 | $11.20 | $0.98 | 68,514,580.0 | +5.56% |
| 2025-01 | $11.67 | $10.48 | $1.19 | 73,411,213.0 | +6.28% |
Rithm Capital Corporation 주식 (RITM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.33 | $10.66 | $0.67 | 64,739,031.0 | -3.38% |
| 2024-11 | $11.32 | $10.39 | $0.93 | 74,200,967.0 | +6.23% |
| 2024-10 | $11.12 | $10.44 | $0.676 | 106,153,210.0 | -6.70% |
| 2024-09 | $12.02 | $11.20 | $0.82 | 91,093,930.0 | -4.94% |
| 2024-08 | $11.94 | $10.54 | $1.40 | 56,356,309.0 | +2.84% |
| 2024-07 | $11.85 | $10.49 | $1.36 | 69,704,917.0 | +6.42% |
| 2024-06 | $11.35 | $10.73 | $0.615 | 48,502,996.0 | -2.68% |
| 2024-05 | $11.60 | $10.79 | $0.81 | 65,174,612.0 | +0.81% |
| 2024-04 | $11.41 | $10.38 | $1.03 | 59,001,219.0 | -0.36% |
| 2024-03 | $11.33 | $10.75 | $0.58 | 56,100,364.0 | +2.95% |
| 2024-02 | $10.85 | $9.97 | $0.88 | 94,442,017.0 | +1.31% |
| 2024-01 | $11.13 | $10.21 | $0.92 | 74,317,934.0 | +0.19% |
Rithm Capital Corporation 주식 (RITM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.15 | $10.33 | $0.82 | 70,242,318.0 | +2.89% |
| 2023-11 | $10.41 | $9.28 | $1.13 | 59,611,651.0 | +11.25% |
| 2023-10 | $9.50 | $8.87 | $0.6325 | 86,282,614.0 | +0.43% |
| 2023-09 | $10.45 | $8.99 | $1.46 | 75,966,996.0 | -9.89% |
| 2023-08 | $10.35 | $9.44 | $0.91 | 75,260,748.0 | +2.28% |
| 2023-07 | $10.33 | $8.91 | $1.42 | 84,505,135.0 | +7.81% |
| 2023-06 | $9.57 | $8.12 | $1.45 | 79,093,707.0 | +14.86% |
| 2023-05 | $8.36 | $7.58 | $0.775 | 84,958,020.0 | -0.25% |
| 2023-04 | $8.23 | $7.66 | $0.575 | 68,364,953.0 | +2.00% |
| 2023-03 | $8.51 | $7.40 | $1.11 | 83,544,690.0 | +0.00% |
1.76%
0.07%
자본화:
|
볼륨(24시간):