Stockscreener 앱 받기
10.52
1.06%
0.11
시간 외 거래:
10.48
-0.04
-0.38%
Rithm Capital Corporation 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.53 | $10.40 | $0.13 | 3,409,365.0 | +1.06% |
| 2024-11-04 | $10.55 | $10.39 | $0.16 | 5,184,852.0 | -0.67% |
| 2024-11-01 | $10.73 | $10.47 | $0.26 | 6,561,708.0 | -1.04% |
| 2024-10-31 | $10.84 | $10.58 | $0.26 | 4,690,754.0 | -1.85% |
| 2024-10-30 | $10.87 | $10.70 | $0.17 | 4,085,662.0 | +0.84% |
| 2024-10-29 | $10.79 | $10.49 | $0.30 | 7,790,069.0 | +2.20% |
| 2024-10-28 | $10.57 | $10.47 | $0.10 | 4,644,499.0 | -0.10% |
| 2024-10-25 | $10.66 | $10.46 | $0.20 | 3,575,956.0 | -0.85% |
| 2024-10-24 | $10.61 | $10.53 | $0.08 | 3,363,917.0 | +0.09% |
| 2024-10-23 | $10.62 | $10.44 | $0.176 | 4,333,227.0 | -0.38% |
| 2024-10-22 | $10.63 | $10.57 | $0.06 | 3,005,698.0 | +0.00% |
| 2024-10-21 | $10.83 | $10.60 | $0.23 | 4,109,935.0 | -2.21% |
| 2024-10-18 | $10.92 | $10.78 | $0.14 | 3,372,026.0 | +0.09% |
| 2024-10-17 | $10.94 | $10.81 | $0.125 | 3,134,085.0 | -0.64% |
| 2024-10-16 | $10.98 | $10.86 | $0.12 | 4,113,728.0 | +0.46% |
| 2024-10-15 | $10.93 | $10.78 | $0.15 | 4,990,909.0 | +0.74% |
| 2024-10-14 | $10.77 | $10.61 | $0.165 | 4,703,987.0 | +1.13% |
| 2024-10-11 | $10.72 | $10.60 | $0.1197 | 4,162,326.0 | +0.00% |
| 2024-10-10 | $10.70 | $10.56 | $0.14 | 3,585,207.0 | +0.28% |
| 2024-10-09 | $10.73 | $10.61 | $0.12 | 3,677,166.0 | -0.38% |
| 2024-10-08 | $10.69 | $10.55 | $0.136 | 4,853,409.0 | +0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.73 | $10.39 | $0.34 | 18,565,290.0 | -0.66% |
| 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% |
0.05%
0.00%
자본화:
|
볼륨(24시간):