Stockscreener 앱 받기
11.27
0.09%
-0.015
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $11.37 | $11.23 | $0.1429 | 2,419,469.0 | -0.13% |
| 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% |
| 2025-04-30 | $11.22 | $10.84 | $0.3794 | 5,729,527.0 | +0.36% |
| 2025-04-29 | $11.19 | $10.93 | $0.26 | 5,455,885.0 | +1.55% |
| 2025-04-28 | $10.99 | $10.62 | $0.365 | 7,287,743.0 | +4.08% |
| 2025-04-25 | $10.56 | $10.26 | $0.305 | 5,068,444.0 | +1.35% |
| 2025-04-24 | $10.46 | $10.27 | $0.1854 | 4,470,185.0 | +0.68% |
| 2025-04-23 | $10.64 | $10.27 | $0.38 | 5,348,542.0 | +0.19% |
| 2025-04-22 | $10.32 | $10.09 | $0.23 | 4,474,993.0 | +3.41% |
| 2025-04-21 | $10.14 | $9.80 | $0.34 | 7,821,402.0 | -1.68% |
| 2025-04-17 | $10.27 | $10.07 | $0.20 | 4,840,297.0 | +1.20% |
| 2025-04-16 | $10.21 | $10.00 | $0.207 | 3,119,447.0 | -1.09% |
| 2025-04-15 | $10.26 | $10.03 | $0.225 | 3,074,731.0 | +1.00% |
| 2025-04-14 | $10.15 | $9.82 | $0.33 | 6,093,319.0 | +2.77% |
| 2025-04-11 | $9.87 | $9.24 | $0.62 | 7,814,713.0 | +1.99% |
| 2025-04-10 | $10.20 | $9.32 | $0.8766 | 10,125,728.0 | -7.63% |
| 2025-04-09 | $10.48 | $9.13 | $1.35 | 14,308,935.0 | +5.61% |
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 | $11.42 | $11.13 | $0.29 | 29,346,868.0 | +0.76% |
| 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% |
0.24%
0.42%
자본화:
|
볼륨(24시간):