Stockscreener 앱 받기
9.70
0.62%
0.06
시장 영업 전:
9.79
0.09
+0.93%
Rithm Capital Corp 주식 (RITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $9.78 | $9.60 | $0.18 | 3,783,440.0 | +0.62% |
| 2026-05-04 | $9.79 | $9.62 | $0.17 | 4,166,269.0 | -1.53% |
| 2026-05-01 | $9.82 | $9.72 | $0.10 | 5,490,541.0 | +0.10% |
| 2026-04-30 | $9.95 | $9.66 | $0.29 | 8,595,146.0 | +1.24% |
| 2026-04-29 | $10.01 | $9.62 | $0.395 | 7,901,421.0 | -1.93% |
| 2026-04-28 | $10.22 | $9.80 | $0.415 | 7,405,060.0 | -2.67% |
| 2026-04-27 | $10.25 | $10.11 | $0.14 | 5,340,338.0 | -0.10% |
| 2026-04-24 | $10.18 | $10.05 | $0.13 | 4,018,287.0 | +0.10% |
| 2026-04-23 | $10.22 | $10.05 | $0.17 | 3,953,845.0 | -0.59% |
| 2026-04-22 | $10.27 | $10.11 | $0.16 | 4,231,630.0 | +0.10% |
| 2026-04-21 | $10.24 | $10.10 | $0.145 | 4,864,319.0 | +0.69% |
| 2026-04-20 | $10.13 | $9.97 | $0.16 | 5,300,805.0 | -0.59% |
| 2026-04-17 | $10.21 | $10.04 | $0.1665 | 6,899,833.0 | +2.01% |
| 2026-04-16 | $10.21 | $9.95 | $0.265 | 6,254,016.0 | -2.16% |
| 2026-04-15 | $10.18 | $10.05 | $0.125 | 5,620,642.0 | +0.59% |
| 2026-04-14 | $10.20 | $10.02 | $0.1799 | 5,716,616.0 | +0.30% |
| 2026-04-13 | $10.09 | $9.80 | $0.2899 | 5,718,828.0 | +1.51% |
| 2026-04-10 | $9.94 | $9.85 | $0.09 | 4,305,636.0 | +0.30% |
| 2026-04-09 | $10.01 | $9.76 | $0.245 | 6,069,645.0 | +1.23% |
| 2026-04-08 | $9.85 | $9.64 | $0.2065 | 8,221,495.0 | +3.05% |
| 2026-04-07 | $9.67 | $9.42 | $0.25 | 8,218,228.0 | -1.45% |
Rithm Capital Corp 주식 (RITM) 연도별 가격 이력
이 심층 분석에서는 Rithm Capital Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rithm Capital Corp 주식 (RITM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.82 | $9.60 | $0.22 | 17,223,690.0 | -0.82% |
| 2026-04 | $10.27 | $9.26 | $1.01 | 133,471,846.0 | +3.16% |
| 2026-03 | $10.18 | $8.43 | $1.75 | 359,294,412.0 | -5.67% |
| 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 Corp 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 Corp 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% |
1.39%
자본화:
|
볼륨(24시간):