Stockscreener 앱 받기
11.63
0.26%
-0.03
시장 영업 전:
11.68
0.05
+0.43%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-27 | $11.72 | $11.59 | $0.1299 | 2,790,751.0 | -0.26% |
| 2025-03-26 | $11.73 | $11.58 | $0.15 | 3,845,781.0 | -0.17% |
| 2025-03-25 | $11.84 | $11.62 | $0.2136 | 3,417,237.0 | -0.93% |
| 2025-03-24 | $11.82 | $11.69 | $0.13 | 3,426,378.0 | +1.38% |
| 2025-03-21 | $11.84 | $11.57 | $0.27 | 8,682,251.0 | -1.69% |
| 2025-03-20 | $11.92 | $11.76 | $0.16 | 2,113,950.0 | +0.08% |
| 2025-03-19 | $11.89 | $11.71 | $0.176 | 2,613,652.0 | +0.94% |
| 2025-03-18 | $11.81 | $11.68 | $0.13 | 3,023,773.0 | -0.51% |
| 2025-03-17 | $11.82 | $11.62 | $0.20 | 3,705,409.0 | +1.03% |
| 2025-03-14 | $11.66 | $11.48 | $0.18 | 2,675,418.0 | +2.01% |
| 2025-03-13 | $11.61 | $11.36 | $0.2462 | 2,202,053.0 | -0.17% |
| 2025-03-12 | $11.61 | $11.32 | $0.2852 | 3,647,874.0 | -0.78% |
| 2025-03-11 | $11.64 | $11.37 | $0.27 | 4,715,605.0 | +0.09% |
| 2025-03-10 | $11.88 | $11.44 | $0.44 | 5,102,686.0 | -2.54% |
| 2025-03-07 | $11.86 | $11.57 | $0.29 | 3,485,833.0 | +0.85% |
| 2025-03-06 | $11.85 | $11.70 | $0.155 | 3,088,506.0 | -0.85% |
| 2025-03-05 | $11.87 | $11.63 | $0.235 | 3,669,829.0 | +1.81% |
| 2025-03-04 | $11.75 | $11.60 | $0.15 | 2,046,119.0 | -2.85% |
| 2025-03-03 | $12.20 | $11.87 | $0.325 | 6,682,053.0 | -1.65% |
| 2025-02-28 | $12.16 | $12.03 | $0.13 | 4,829,887.0 | +0.83% |
| 2025-02-27 | $12.18 | $12.01 | $0.17 | 4,355,264.0 | +0.25% |
| 2025-02-26 | $12.08 | $11.94 | $0.145 | 3,014,069.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $12.20 | $11.32 | $0.875 | 73,725,909.0 | -4.28% |
| 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% |
0.35%
0.10%
자본화:
|
볼륨(24시간):