Stockscreener 앱 받기
11.15
1.24%
-0.14
시간 외 거래:
11.24
0.09
+0.81%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $11.24 | $11.09 | $0.15 | 6,294,103.0 | -1.24% |
| 2025-05-29 | $11.30 | $11.14 | $0.16 | 3,560,677.0 | +1.26% |
| 2025-05-28 | $11.37 | $11.13 | $0.235 | 3,915,283.0 | -1.33% |
| 2025-05-27 | $11.32 | $11.13 | $0.195 | 3,574,750.0 | +1.53% |
| 2025-05-23 | $11.20 | $11.05 | $0.1499 | 3,193,845.0 | -0.36% |
| 2025-05-22 | $11.28 | $10.96 | $0.32 | 4,758,444.0 | +0.54% |
| 2025-05-21 | $11.51 | $11.08 | $0.43 | 6,353,034.0 | -3.89% |
| 2025-05-20 | $11.65 | $11.55 | $0.10 | 2,255,077.0 | -0.77% |
| 2025-05-19 | $11.66 | $11.51 | $0.15 | 3,700,189.0 | -0.17% |
| 2025-05-16 | $11.71 | $11.61 | $0.095 | 4,344,800.0 | +0.34% |
| 2025-05-15 | $11.67 | $11.54 | $0.13 | 4,503,323.0 | +0.78% |
| 2025-05-14 | $11.58 | $11.45 | $0.1252 | 3,421,439.0 | +0.00% |
| 2025-05-13 | $11.61 | $11.51 | $0.10 | 4,703,706.0 | +0.00% |
| 2025-05-12 | $11.58 | $11.44 | $0.14 | 4,311,027.0 | +2.76% |
| 2025-05-09 | $11.37 | $11.22 | $0.1479 | 4,336,442.0 | -0.44% |
| 2025-05-08 | $11.39 | $11.26 | $0.13 | 3,697,911.0 | +0.09% |
| 2025-05-07 | $11.36 | $11.15 | $0.205 | 4,527,955.0 | +0.90% |
| 2025-05-06 | $11.31 | $11.15 | $0.165 | 4,052,246.0 | -1.59% |
| 2025-05-05 | $11.42 | $11.17 | $0.25 | 4,861,563.0 | +0.62% |
| 2025-05-02 | $11.35 | $11.19 | $0.16 | 5,114,813.0 | +0.89% |
| 2025-05-01 | $11.31 | $11.13 | $0.18 | 4,672,911.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.71 | $10.96 | $0.745 | 96,447,641.0 | -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% |
0.65%
자본화:
|
볼륨(24시간):