Rithm Capital

RITM
🏛️ usa →
11.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11.55 11.57 11.32 11.39 5.4M
2025-09-29 11.67 11.68 11.47 11.52 5.7M
2025-09-26 11.64 11.69 11.58 11.62 3.8M
2025-09-25 11.63 11.66 11.53 11.58 4.9M
2025-09-24 11.73 11.77 11.66 11.69 8.8M
2025-09-23 11.85 11.87 11.69 11.76 4.8M
2025-09-22 12.08 12.11 11.82 11.83 7.3M
2025-09-19 12.28 12.33 12.05 12.11 9.3M
2025-09-18 12.44 12.46 12.24 12.29 5.8M
2025-09-17 12.10 12.68 12.07 12.46 10.2M
2025-09-16 12.38 12.42 11.86 12.07 11.9M
2025-09-15 12.41 12.44 12.34 12.40 5.7M
2025-09-12 12.50 12.52 12.36 12.38 5.0M
2025-09-11 12.58 12.67 12.49 12.54 3.8M
2025-09-10 12.58 12.61 12.43 12.50 4.2M
2025-09-09 12.45 12.56 12.44 12.53 4.2M
2025-09-08 12.60 12.64 12.48 12.50 5.6M
2025-09-05 12.64 12.74 12.53 12.62 5.0M
2025-09-04 12.40 12.56 12.40 12.56 4.7M
2025-09-03 12.29 12.39 12.27 12.35 6.7M
2025-09-02 12.26 12.33 12.13 12.27 6.3M
2025-08-29 12.25 12.40 12.24 12.38 3.7M
2025-08-28 12.37 12.39 12.23 12.28 4.0M
2025-08-27 12.43 12.51 12.33 12.35 5.5M
2025-08-26 12.50 12.55 12.44 12.46 4.5M
2025-08-25 12.55 12.62 12.48 12.49 2.7M
2025-08-22 12.23 12.60 12.23 12.56 6.8M
2025-08-21 12.29 12.32 12.19 12.20 3.0M
2025-08-20 12.34 12.40 12.29 12.34 3.2M
2025-08-19 12.23 12.36 12.23 12.32 3.7M
2025-08-18 12.30 12.31 12.23 12.24 2.8M
2025-08-15 12.38 12.39 12.28 12.29 4.4M
2025-08-14 12.32 12.37 12.23 12.37 3.2M
2025-08-13 12.34 12.39 12.19 12.34 13.8M
2025-08-12 12.30 12.44 12.30 12.31 10.0M
2025-08-11 12.28 12.42 12.25 12.25 8.0M
2025-08-08 12.25 12.32 12.19 12.27 2.0M
2025-08-07 12.18 12.26 12.16 12.19 2.8M
2025-08-06 12.26 12.26 12.10 12.13 3.4M
2025-08-05 12.22 12.31 12.14 12.26 10.1M
2025-08-04 12.15 12.21 12.14 12.21 3.2M
2025-08-01 12.10 12.12 11.94 12.05 4.2M
2025-07-31 12.20 12.20 12.02 12.03 5.0M
2025-07-30 12.41 12.45 12.16 12.18 5.2M
2025-07-29 12.31 12.39 12.20 12.37 3.5M
2025-07-28 12.27 12.59 12.05 12.23 5.9M
2025-07-25 12.20 12.22 12.05 12.19 4.0M
2025-07-24 12.28 12.31 12.20 12.23 3.6M
2025-07-23 12.23 12.29 12.17 12.25 3.5M
2025-07-22 12.02 12.21 12.02 12.19 3.8M
2025-07-21 11.99 12.10 11.98 12.00 4.6M
2025-07-18 11.95 12.00 11.85 11.94 4.7M
2025-07-17 11.84 12.09 11.84 11.91 6.0M
2025-07-16 11.75 11.95 11.70 11.90 6.9M
2025-07-15 11.77 11.82 11.67 11.71 4.9M
2025-07-14 11.70 11.75 11.65 11.73 3.4M
2025-07-11 11.68 11.71 11.62 11.68 2.7M
2025-07-10 11.67 11.78 11.67 11.75 2.8M
2025-07-09 11.71 11.76 11.67 11.72 2.7M
2025-07-08 11.63 11.78 11.61 11.65 3.4M
2025-07-07 11.65 11.80 11.58 11.60 5.0M
2025-07-03 11.70 11.79 11.66 11.73 2.6M
2025-07-02 11.46 11.70 11.43 11.68 5.9M
2025-07-01 11.27 11.50 11.25 11.47 5.8M
2025-06-30 11.22 11.31 11.14 11.29 4.9M
2025-06-27 11.42 11.44 11.31 11.40 6.3M
2025-06-26 11.29 11.41 11.27 11.40 3.4M
2025-06-25 11.32 11.34 11.23 11.25 3.8M
2025-06-24 11.31 11.37 11.25 11.32 4.2M
2025-06-23 11.18 11.26 10.98 11.23 4.2M
2025-06-20 11.26 11.33 11.17 11.21 7.1M
2025-06-18 11.13 11.30 11.11 11.21 4.1M
2025-06-17 11.22 11.28 11.10 11.11 3.5M
2025-06-16 11.31 11.41 11.27 11.29 2.8M
2025-06-13 11.32 11.42 11.26 11.29 3.3M
2025-06-12 11.32 11.47 11.31 11.45 3.0M
2025-06-11 11.40 11.47 11.36 11.41 4.2M
2025-06-10 11.29 11.37 11.22 11.36 3.0M
2025-06-09 11.37 11.38 11.22 11.23 3.1M
2025-06-06 11.29 11.35 11.26 11.34 3.7M
2025-06-05 11.21 11.32 11.16 11.21 3.9M
2025-06-04 11.20 11.26 11.15 11.21 3.3M
2025-06-03 11.11 11.30 11.05 11.24 3.8M
2025-06-02 11.09 11.14 11.00 11.07 4.4M
2025-05-30 11.24 11.24 11.09 11.15 6.1M
2025-05-29 11.23 11.30 11.14 11.29 3.6M
2025-05-28 11.27 11.37 11.13 11.15 3.9M
2025-05-27 11.22 11.33 11.13 11.30 3.6M
2025-05-23 11.08 11.20 11.05 11.13 3.2M
2025-05-22 11.10 11.28 10.96 11.17 4.8M
2025-05-21 11.50 11.51 11.08 11.11 6.4M
2025-05-20 11.62 11.65 11.55 11.56 2.3M
2025-05-19 11.56 11.66 11.51 11.65 3.7M
2025-05-16 11.62 11.71 11.61 11.67 4.3M
2025-05-15 11.54 11.67 11.54 11.63 4.5M
2025-05-14 11.53 11.58 11.46 11.54 3.4M
2025-05-13 11.58 11.61 11.51 11.54 4.7M
2025-05-12 11.50 11.58 11.44 11.54 4.3M
2025-05-09 11.34 11.37 11.23 11.23 4.3M
2025-05-08 11.33 11.39 11.26 11.28 3.7M
2025-05-07 11.16 11.36 11.15 11.27 4.5M
2025-05-06 11.28 11.32 11.15 11.17 4.1M
2025-05-05 11.23 11.42 11.17 11.35 4.9M
2025-05-02 11.29 11.35 11.19 11.28 5.1M
2025-05-01 11.21 11.31 11.13 11.18 4.7M
2025-04-30 11.00 11.22 10.84 11.18 5.7M
2025-04-29 10.97 11.19 10.93 11.14 5.5M
2025-04-28 10.75 10.99 10.63 10.97 7.3M
2025-04-25 10.40 10.57 10.26 10.54 5.1M
2025-04-24 10.33 10.46 10.27 10.40 4.5M
2025-04-23 10.50 10.65 10.27 10.33 5.4M
2025-04-22 10.10 10.32 10.09 10.31 4.5M
2025-04-21 10.05 10.14 9.80 9.97 7.8M
2025-04-17 10.08 10.27 10.07 10.14 4.9M
2025-04-16 10.09 10.21 10.00 10.02 3.1M
2025-04-15 10.07 10.26 10.03 10.13 3.1M
2025-04-14 10.03 10.16 9.83 10.03 6.1M
2025-04-11 9.63 9.87 9.25 9.76 7.8M
2025-04-10 10.17 10.20 9.32 9.57 10.2M
2025-04-09 9.63 10.48 9.13 10.36 14.3M
2025-04-08 10.45 10.45 9.74 9.81 6.9M
2025-04-07 9.80 10.65 9.63 10.03 10.4M
2025-04-04 11.00 11.00 10.28 10.45 15.8M
2025-04-03 11.25 11.49 11.15 11.25 5.3M
2025-04-02 11.33 11.57 11.30 11.54 5.1M
2025-04-01 11.45 11.52 11.32 11.43 4.9M
2025-03-31 11.10 11.50 11.07 11.45 7.1M
2025-03-28 11.62 11.63 11.26 11.39 5.1M
2025-03-27 11.60 11.72 11.59 11.63 2.8M
2025-03-26 11.69 11.73 11.58 11.66 4.1M
2025-03-25 11.82 11.84 11.63 11.68 3.5M
2025-03-24 11.78 11.82 11.69 11.79 3.9M
2025-03-21 11.81 11.84 11.57 11.63 9.1M
2025-03-20 11.78 11.92 11.76 11.83 2.2M
2025-03-19 11.75 11.89 11.71 11.82 3.0M
2025-03-18 11.75 11.81 11.68 11.71 3.1M
2025-03-17 11.65 11.82 11.62 11.77 3.9M
2025-03-14 11.51 11.66 11.48 11.65 2.7M
2025-03-13 11.46 11.61 11.36 11.42 2.3M
2025-03-12 11.60 11.61 11.32 11.44 3.7M
2025-03-11 11.60 11.64 11.37 11.53 4.8M
2025-03-10 11.72 11.88 11.44 11.52 5.4M
2025-03-07 11.72 11.86 11.57 11.82 3.5M
2025-03-06 11.70 11.85 11.70 11.72 3.1M
2025-03-05 11.66 11.87 11.64 11.82 3.8M
2025-03-04 11.82 11.90 11.60 11.61 6.0M
2025-03-03 12.15 12.20 11.87 11.95 6.7M
2025-02-28 12.06 12.16 12.03 12.15 5.1M
2025-02-27 12.05 12.18 12.01 12.05 4.5M
2025-02-26 11.95 12.08 11.94 12.02 3.1M
2025-02-25 11.90 11.99 11.88 11.94 3.5M
2025-02-24 11.90 11.94 11.84 11.86 3.2M
2025-02-21 12.00 12.04 11.83 11.89 3.7M
2025-02-20 11.94 11.98 11.86 11.98 4.5M
2025-02-19 11.90 11.97 11.87 11.94 3.0M
2025-02-18 12.03 12.07 11.91 11.98 4.9M
2025-02-14 12.00 12.10 12.00 12.03 2.7M
2025-02-13 11.95 11.99 11.89 11.99 2.9M
2025-02-12 11.73 11.96 11.69 11.91 3.6M
2025-02-11 11.82 11.88 11.78 11.85 2.9M
2025-02-10 11.85 11.91 11.75 11.86 3.0M
2025-02-07 11.85 11.89 11.74 11.85 3.5M
2025-02-06 11.67 11.97 11.65 11.91 6.8M
2025-02-05 11.49 11.55 11.47 11.49 3.0M
2025-02-04 11.30 11.48 11.27 11.46 3.2M
2025-02-03 11.24 11.40 11.20 11.33 3.9M
2025-01-31 11.55 11.67 11.49 11.51 4.3M
2025-01-30 11.43 11.64 11.43 11.56 4.4M
2025-01-29 11.36 11.50 11.29 11.34 3.2M
2025-01-28 11.34 11.49 11.34 11.41 2.9M
2025-01-27 11.27 11.42 11.26 11.39 4.4M
2025-01-24 11.28 11.35 11.20 11.30 2.9M
2025-01-23 11.28 11.35 11.26 11.28 2.3M
2025-01-22 11.36 11.37 11.23 11.26 2.8M
2025-01-21 11.39 11.46 11.33 11.37 4.7M
2025-01-17 11.26 11.37 11.26 11.35 3.8M
2025-01-16 11.19 11.32 11.18 11.26 5.0M
2025-01-15 11.20 11.27 11.08 11.17 3.0M
2025-01-14 10.80 11.00 10.79 10.99 4.1M
2025-01-13 10.64 10.74 10.48 10.71 3.8M
2025-01-10 10.87 10.88 10.68 10.70 3.7M
2025-01-08 10.95 10.97 10.84 10.96 2.2M
2025-01-07 11.10 11.14 10.96 11.00 3.6M
2025-01-06 11.20 11.21 11.06 11.06 4.7M
2025-01-03 10.89 11.17 10.87 11.15 5.2M
2025-01-02 10.85 10.91 10.78 10.86 4.6M