Stockscreener 앱 받기
9.95
1.39%
-0.14
시간 외 거래:
10.05
0.10
+1.01%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $10.09 | $9.80 | $0.285 | 9,213,503.0 | -1.39% |
| 2026-03-02 | $10.18 | $9.75 | $0.43 | 11,575,537.0 | +0.40% |
| 2026-02-27 | $10.35 | $10.03 | $0.325 | 12,725,213.0 | -3.37% |
| 2026-02-26 | $10.42 | $10.22 | $0.20 | 7,784,279.0 | +1.76% |
| 2026-02-25 | $10.24 | $10.00 | $0.24 | 7,118,723.0 | +0.69% |
| 2026-02-24 | $10.16 | $9.86 | $0.30 | 10,426,076.0 | +1.40% |
| 2026-02-23 | $10.53 | $10.00 | $0.53 | 10,537,642.0 | -4.21% |
| 2026-02-20 | $10.61 | $10.45 | $0.16 | 7,137,277.0 | -1.23% |
| 2026-02-19 | $10.63 | $10.45 | $0.185 | 7,841,716.0 | -0.38% |
| 2026-02-18 | $10.76 | $10.55 | $0.21 | 6,964,951.0 | +0.19% |
| 2026-02-17 | $10.63 | $10.40 | $0.235 | 6,723,158.0 | +0.28% |
| 2026-02-13 | $10.71 | $10.44 | $0.275 | 5,705,668.0 | +0.00% |
| 2026-02-12 | $10.85 | $10.43 | $0.415 | 9,413,437.0 | -1.21% |
| 2026-02-11 | $10.80 | $10.66 | $0.14 | 6,772,374.0 | +0.28% |
| 2026-02-10 | $10.76 | $10.62 | $0.1355 | 8,027,717.0 | +0.19% |
| 2026-02-09 | $10.78 | $10.53 | $0.245 | 8,537,576.0 | -0.75% |
| 2026-02-06 | $10.87 | $10.66 | $0.21 | 8,282,870.0 | -0.09% |
| 2026-02-05 | $10.84 | $10.64 | $0.20 | 10,599,962.0 | -0.37% |
| 2026-02-04 | $11.03 | $10.59 | $0.44 | 13,950,674.0 | -1.55% |
| 2026-02-03 | $11.56 | $10.90 | $0.655 | 19,054,997.0 | +1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $10.18 | $9.75 | $0.43 | 30,002,543.0 | -1.00% |
| 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 Corporation 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 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% |
0.33%
자본화:
|
볼륨(24시간):