Stockscreener 앱 받기
11.22
1.49%
-0.17
시장 영업 전:
11.26
0.04
+0.36%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $11.24 | $11.06 | $0.175 | 5,894,025.0 | -1.49% |
| 2025-09-30 | $11.57 | $11.32 | $0.25 | 5,505,841.0 | -1.13% |
| 2025-09-29 | $11.68 | $11.47 | $0.2095 | 5,774,437.0 | -0.86% |
| 2025-09-26 | $11.69 | $11.58 | $0.11 | 3,822,998.0 | +0.17% |
| 2025-09-25 | $11.66 | $11.53 | $0.1265 | 4,916,823.0 | -0.68% |
| 2025-09-24 | $11.77 | $11.66 | $0.1099 | 8,815,710.0 | -0.68% |
| 2025-09-23 | $11.87 | $11.69 | $0.18 | 4,850,022.0 | -0.68% |
| 2025-09-22 | $12.11 | $11.82 | $0.29 | 7,360,534.0 | -2.23% |
| 2025-09-19 | $12.33 | $12.05 | $0.2762 | 9,327,158.0 | -1.46% |
| 2025-09-18 | $12.46 | $12.24 | $0.22 | 5,754,171.0 | -1.36% |
| 2025-09-17 | $12.68 | $12.07 | $0.61 | 10,246,990.0 | +3.23% |
| 2025-09-16 | $12.42 | $11.86 | $0.56 | 10,829,585.0 | -2.66% |
| 2025-09-15 | $12.44 | $12.34 | $0.10 | 5,701,517.0 | +0.16% |
| 2025-09-12 | $12.52 | $12.36 | $0.16 | 4,029,360.0 | -1.28% |
| 2025-09-11 | $12.67 | $12.49 | $0.1768 | 3,839,550.0 | +0.32% |
| 2025-09-10 | $12.61 | $12.43 | $0.18 | 3,214,008.0 | -0.24% |
| 2025-09-09 | $12.56 | $12.44 | $0.12 | 4,185,630.0 | +0.24% |
| 2025-09-08 | $12.64 | $12.47 | $0.1642 | 5,562,847.0 | -0.95% |
| 2025-09-05 | $12.74 | $12.53 | $0.21 | 4,945,161.0 | +0.48% |
| 2025-09-04 | $12.56 | $12.40 | $0.16 | 4,668,354.0 | +1.70% |
| 2025-09-03 | $12.39 | $12.27 | $0.12 | 6,187,321.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.24 | $11.06 | $0.175 | 5,894,025.0 | +0.00% |
| 2025-09 | $12.74 | $11.06 | $1.68 | 131,754,281.0 | -9.37% |
| 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% |
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% |
0.52%
자본화:
|
볼륨(24시간):