Stockscreener 앱 받기
10.38
1.76%
0.18
시간 외 거래:
10.30
-0.08
-0.77%
Rithm Capital Corp 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $10.46 | $10.28 | $0.19 | 4,047,785.0 | +1.76% |
| 2026-08-18 | $10.33 | $10.20 | $0.13 | 3,033,617.0 | -0.58% |
| 2026-08-17 | $10.36 | $10.23 | $0.125 | 2,725,105.0 | -0.97% |
| 2026-08-14 | $10.45 | $10.34 | $0.1088 | 3,453,210.0 | +0.00% |
| 2026-08-13 | $10.38 | $10.24 | $0.135 | 3,890,129.0 | +1.27% |
| 2026-08-12 | $10.32 | $10.19 | $0.13 | 2,758,777.0 | -0.20% |
| 2026-08-11 | $10.34 | $10.04 | $0.30 | 4,867,164.0 | +1.38% |
| 2026-08-10 | $10.15 | $9.98 | $0.17 | 5,918,561.0 | -0.79% |
| 2026-08-07 | $10.27 | $9.95 | $0.32 | 4,772,762.0 | +2.52% |
| 2026-08-06 | $10.14 | $9.91 | $0.235 | 5,412,162.0 | -1.58% |
| 2026-08-05 | $10.28 | $10.06 | $0.22 | 6,903,283.0 | -1.46% |
| 2026-08-04 | $10.27 | $9.92 | $0.35 | 7,709,252.0 | +1.89% |
| 2026-08-03 | $10.14 | $9.92 | $0.2181 | 7,330,330.0 | +1.82% |
| 2026-07-31 | $9.89 | $9.71 | $0.18 | 5,368,701.0 | +0.10% |
| 2026-07-30 | $10.01 | $9.59 | $0.42 | 8,063,657.0 | -1.20% |
| 2026-07-29 | $10.08 | $9.67 | $0.41 | 9,285,622.0 | +2.15% |
| 2026-07-28 | $9.86 | $9.34 | $0.525 | 12,375,904.0 | +5.96% |
| 2026-07-27 | $9.36 | $9.15 | $0.205 | 6,678,648.0 | +1.21% |
| 2026-07-24 | $9.18 | $8.99 | $0.185 | 4,088,988.0 | +1.56% |
| 2026-07-23 | $9.10 | $8.96 | $0.14 | 5,875,494.0 | -1.64% |
| 2026-07-22 | $9.22 | $9.08 | $0.14 | 4,572,868.0 | -0.22% |
| 2026-07-21 | $9.30 | $9.12 | $0.175 | 5,004,474.0 | -0.54% |
Rithm Capital Corp 주식 (RITM) 연도별 가격 이력
이 심층 분석에서는 Rithm Capital Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rithm Capital Corp 주식 (RITM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $10.46 | $9.91 | $0.555 | 66,869,922.0 | +5.06% |
| 2026-07 | $10.08 | $8.90 | $1.18 | 138,685,391.0 | +5.22% |
| 2026-06 | $9.50 | $8.97 | $0.53 | 107,439,785.0 | +0.75% |
| 2026-05 | $9.91 | $8.93 | $0.98 | 97,224,686.0 | -4.70% |
| 2026-04 | $10.27 | $9.26 | $1.01 | 133,471,846.0 | +3.16% |
| 2026-03 | $10.18 | $8.43 | $1.75 | 359,294,412.0 | -5.67% |
| 2026-02 | $11.56 | $9.86 | $1.70 | 186,404,534.0 | -8.14% |
| 2026-01 | $12.14 | $10.72 | $1.42 | 193,716,394.0 | +0.37% |
Rithm Capital Corp 주식 (RITM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.52 | $10.98 | $0.5356 | 112,338,032.0 | -3.66% |
| 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 Corp 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% |
1.97%
자본화:
|
볼륨(24시간):