Stockscreener 앱 받기
12.05
0.17%
0.02
시장 영업 전:
12.10
0.05
+0.41%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $12.12 | $11.94 | $0.18 | 4,238,991.0 | +0.17% |
| 2025-07-31 | $12.20 | $12.02 | $0.18 | 5,040,069.0 | -1.23% |
| 2025-07-30 | $12.45 | $12.16 | $0.285 | 5,212,870.0 | -1.54% |
| 2025-07-29 | $12.39 | $12.20 | $0.19 | 3,501,932.0 | +1.14% |
| 2025-07-28 | $12.59 | $12.05 | $0.54 | 5,932,272.0 | +0.33% |
| 2025-07-25 | $12.22 | $12.05 | $0.17 | 3,948,955.0 | -0.33% |
| 2025-07-24 | $12.31 | $12.20 | $0.11 | 3,570,171.0 | -0.16% |
| 2025-07-23 | $12.27 | $12.18 | $0.09 | 1,941,638.0 | +0.49% |
| 2025-07-22 | $12.21 | $12.02 | $0.19 | 3,830,959.0 | +1.58% |
| 2025-07-21 | $12.10 | $11.98 | $0.12 | 4,567,712.0 | +0.50% |
| 2025-07-18 | $12.00 | $11.85 | $0.1455 | 4,654,283.0 | +0.25% |
| 2025-07-17 | $12.09 | $11.84 | $0.25 | 6,041,255.0 | +0.08% |
| 2025-07-16 | $11.95 | $11.70 | $0.25 | 6,867,021.0 | +1.62% |
| 2025-07-15 | $11.81 | $11.67 | $0.145 | 4,897,828.0 | -0.17% |
| 2025-07-14 | $11.75 | $11.64 | $0.105 | 3,348,979.0 | +0.43% |
| 2025-07-11 | $11.71 | $11.62 | $0.09 | 2,744,785.0 | -0.60% |
| 2025-07-10 | $11.78 | $11.67 | $0.11 | 2,758,396.0 | +0.26% |
| 2025-07-09 | $11.76 | $11.67 | $0.09 | 2,682,186.0 | +0.60% |
| 2025-07-08 | $11.78 | $11.61 | $0.17 | 3,381,980.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.12 | $11.94 | $0.18 | 4,238,991.0 | +0.00% |
| 2025-07 | $12.59 | $11.24 | $1.35 | 98,420,690.0 | +6.73% |
| 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% |
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% |
0.46%
0.87%
자본화:
|
볼륨(24시간):