Rithm Capital Prf B

RITM_pb
🏛️ usa →
25.42
Last Update: 2025-09-29
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
2021-12-31 25.20 25.39 25.20 25.39 0.0M
2021-12-30 25.12 25.27 25.05 25.17 0.0M
2021-12-29 25.00 25.15 25.00 25.05 0.0M
2021-12-28 25.12 25.12 24.97 25.01 0.0M
2021-12-27 25.10 25.10 25.01 25.02 0.0M
2021-12-23 25.10 25.10 24.98 25.10 0.0M
2021-12-22 24.97 25.10 24.97 25.09 0.0M
2021-12-21 25.02 25.05 24.90 24.95 0.0M
2021-12-20 24.90 25.04 24.90 24.96 0.0M
2021-12-17 25.01 25.05 24.88 25.04 0.0M
2021-12-16 25.06 25.06 24.98 25.01 0.0M
2021-12-15 24.95 25.02 24.86 24.94 0.0M
2021-12-14 25.09 25.10 24.99 24.99 0.0M
2021-12-13 25.00 25.11 24.97 25.00 0.0M
2021-12-10 25.07 25.20 24.98 24.99 0.0M
2021-12-09 25.05 25.30 25.05 25.07 0.0M
2021-12-08 25.03 25.20 24.95 25.19 0.0M
2021-12-07 25.02 25.25 24.94 25.13 0.0M
2021-12-06 25.01 25.12 24.91 25.11 0.0M
2021-12-03 25.15 25.15 24.94 24.99 0.0M
2021-12-02 25.00 25.10 24.92 25.01 0.0M
2021-12-01 25.00 25.21 24.81 24.84 0.0M
2021-11-30 25.14 25.14 24.81 24.81 0.0M
2021-11-29 25.10 25.15 24.85 25.03 0.0M
2021-11-26 25.09 25.09 24.87 25.02 0.0M
2021-11-24 25.08 25.15 25.01 25.07 0.0M
2021-11-23 25.06 25.11 25.04 25.07 0.0M
2021-11-22 25.01 25.17 25.00 25.08 0.0M
2021-11-19 25.04 25.20 24.97 25.09 0.0M
2021-11-18 25.15 25.17 25.00 25.04 0.0M
2021-11-17 25.20 25.20 25.03 25.06 0.0M
2021-11-16 25.30 25.32 25.19 25.20 0.0M
2021-11-15 25.32 25.35 25.15 25.15 0.0M
2021-11-12 25.11 25.25 25.11 25.18 0.0M
2021-11-11 25.14 25.22 25.09 25.18 0.0M
2021-11-10 25.21 25.25 25.15 25.24 0.0M
2021-11-09 25.35 25.35 25.18 25.27 0.0M
2021-11-08 25.21 25.36 25.20 25.36 0.0M
2021-11-05 25.21 25.31 25.18 25.25 0.0M
2021-11-04 25.01 25.33 25.01 25.33 0.0M
2021-11-03 25.08 25.14 25.05 25.07 0.0M
2021-11-02 25.01 25.08 25.00 25.08 0.0M
2021-11-01 25.10 25.14 24.94 25.00 0.0M
2021-10-29 24.92 25.10 24.77 25.10 0.1M
2021-10-28 25.05 25.06 24.98 25.00 0.1M
2021-10-27 25.22 25.22 24.95 25.00 0.1M
2021-10-26 25.10 25.20 25.10 25.17 0.0M
2021-10-25 25.10 25.15 25.06 25.12 0.0M
2021-10-22 25.22 25.22 25.05 25.05 0.0M
2021-10-21 25.07 25.08 25.05 25.08 0.0M
2021-10-20 25.05 25.09 25.05 25.07 0.0M
2021-10-19 25.07 25.07 25.01 25.03 0.0M
2021-10-18 25.05 25.05 24.91 24.99 0.0M
2021-10-15 25.04 25.04 24.78 25.04 0.0M
2021-10-14 25.05 25.12 25.00 25.12 0.0M
2021-10-13 25.28 25.54 25.28 25.40 0.0M
2021-10-12 25.38 25.45 25.27 25.45 0.0M
2021-10-11 25.33 25.39 25.33 25.36 0.0M
2021-10-08 25.19 25.33 25.15 25.33 0.0M
2021-10-07 25.14 25.26 25.14 25.16 0.0M
2021-10-06 25.14 25.17 25.04 25.12 0.0M
2021-10-05 25.11 25.16 25.10 25.10 0.0M
2021-10-04 25.24 25.26 24.98 25.11 0.0M
2021-10-01 25.20 25.26 25.10 25.24 0.0M
2021-09-30 25.11 25.19 25.01 25.19 0.0M
2021-09-29 25.16 25.19 25.03 25.19 0.0M
2021-09-28 25.05 25.05 24.90 25.00 0.0M
2021-09-27 25.14 25.14 25.00 25.07 0.0M
2021-09-24 25.15 25.20 25.05 25.10 0.0M
2021-09-23 25.18 25.25 25.06 25.08 0.0M
2021-09-22 25.02 25.25 25.02 25.18 0.0M
2021-09-21 25.21 25.21 25.01 25.10 0.0M
2021-09-20 25.20 25.30 25.08 25.08 0.0M
2021-09-17 25.14 25.31 25.11 25.16 0.0M
2021-09-16 25.15 25.15 25.08 25.14 0.0M
2021-09-15 25.44 25.44 25.00 25.15 0.1M
2021-09-14 25.56 25.56 25.32 25.37 0.0M
2021-09-13 25.40 25.49 25.27 25.49 0.0M
2021-09-10 25.78 25.78 25.30 25.36 0.0M
2021-09-09 25.68 25.70 25.67 25.68 0.0M
2021-09-08 25.56 25.69 25.56 25.64 0.0M
2021-09-07 25.68 25.74 25.64 25.65 0.0M
2021-09-03 25.73 25.75 25.70 25.75 0.0M
2021-09-02 25.78 25.80 25.71 25.75 0.0M
2021-09-01 25.77 25.80 25.74 25.80 0.0M
2021-08-31 25.58 25.70 25.57 25.70 0.0M
2021-08-30 25.55 25.69 25.50 25.61 0.0M
2021-08-27 25.35 25.69 25.35 25.69 0.0M
2021-08-26 25.35 25.45 25.30 25.37 0.0M
2021-08-25 25.50 25.58 25.48 25.50 0.0M
2021-08-24 25.32 25.53 25.28 25.49 0.0M
2021-08-23 25.40 25.46 25.37 25.42 0.0M
2021-08-20 25.36 25.40 25.36 25.40 0.0M
2021-08-19 25.33 25.36 25.25 25.35 0.0M
2021-08-18 25.36 25.38 25.08 25.33 0.0M
2021-08-17 25.40 25.40 25.35 25.36 0.0M
2021-08-16 25.50 25.50 25.30 25.47 0.0M
2021-08-13 25.39 25.40 25.36 25.40 0.0M
2021-08-12 25.36 25.40 25.26 25.33 0.0M
2021-08-11 25.10 25.37 25.10 25.20 0.0M
2021-08-10 25.12 25.15 25.00 25.08 0.0M
2021-08-09 25.22 25.35 25.16 25.21 0.0M
2021-08-06 25.40 25.40 25.24 25.33 0.0M
2021-08-05 25.39 25.40 25.35 25.40 0.0M
2021-08-04 25.31 25.33 25.17 25.24 0.0M
2021-08-03 25.20 25.36 25.20 25.29 0.0M
2021-08-02 25.25 25.40 25.19 25.23 0.0M
2021-07-30 25.18 25.26 25.07 25.25 0.0M
2021-07-29 25.04 25.16 25.03 25.15 0.0M
2021-07-28 25.03 25.18 25.03 25.14 0.0M
2021-07-27 25.08 25.14 24.97 25.10 0.0M
2021-07-26 25.10 25.12 24.89 24.99 0.0M
2021-07-23 25.00 25.02 24.84 24.94 0.1M
2021-07-22 25.08 25.21 24.95 24.96 0.0M
2021-07-21 25.27 25.27 25.01 25.10 0.0M
2021-07-20 25.08 25.39 25.08 25.31 0.0M
2021-07-19 25.24 25.25 25.05 25.13 0.0M
2021-07-16 25.35 25.40 25.26 25.39 0.0M
2021-07-15 25.63 25.63 25.38 25.39 0.0M
2021-07-14 25.54 25.65 25.47 25.48 0.0M
2021-07-13 25.86 25.86 25.80 25.80 0.0M
2021-07-12 25.75 25.88 25.74 25.88 0.0M
2021-07-09 25.67 25.84 25.67 25.75 0.0M
2021-07-08 25.67 25.83 25.56 25.75 0.1M
2021-07-07 25.75 25.78 25.72 25.75 0.0M
2021-07-06 26.00 26.00 25.63 25.75 0.0M
2021-07-02 25.71 25.85 25.61 25.84 0.0M
2021-07-01 25.55 25.71 25.50 25.69 0.0M
2021-06-30 25.36 25.70 25.35 25.67 0.0M
2021-06-29 25.32 25.36 25.28 25.34 0.0M
2021-06-28 25.27 25.30 25.22 25.30 0.0M
2021-06-25 25.06 25.30 25.06 25.30 0.0M
2021-06-24 25.15 25.15 25.01 25.05 0.0M
2021-06-23 25.10 25.17 25.00 25.01 0.0M
2021-06-22 25.11 25.20 25.05 25.10 0.0M
2021-06-21 25.13 25.16 25.00 25.01 0.0M
2021-06-18 25.11 25.11 24.97 25.02 0.0M
2021-06-17 25.03 25.26 25.03 25.10 0.0M
2021-06-16 25.04 25.20 25.00 25.10 0.0M
2021-06-15 25.21 25.25 24.96 25.04 0.0M
2021-06-14 25.04 25.29 25.04 25.29 0.0M
2021-06-11 25.15 25.17 25.08 25.14 0.0M
2021-06-10 25.07 25.25 25.01 25.25 0.0M
2021-06-09 25.24 25.34 25.02 25.08 0.0M
2021-06-08 25.03 25.25 25.03 25.22 0.0M
2021-06-07 25.08 25.08 25.00 25.05 0.0M
2021-06-04 25.00 25.03 24.95 25.03 0.0M
2021-06-03 24.79 25.06 24.65 25.06 0.0M
2021-06-02 24.81 24.84 24.65 24.79 0.2M
2021-06-01 24.84 24.85 24.66 24.70 0.1M
2021-05-28 24.76 24.76 24.59 24.72 0.0M
2021-05-27 24.74 24.87 24.67 24.72 0.0M
2021-05-26 24.80 24.85 24.67 24.75 0.0M
2021-05-25 24.78 24.85 24.67 24.71 0.1M
2021-05-24 24.78 24.81 24.67 24.79 0.0M
2021-05-21 24.66 24.72 24.66 24.71 0.1M
2021-05-20 24.78 24.78 24.66 24.68 0.0M
2021-05-19 24.63 24.77 24.60 24.69 0.0M
2021-05-18 24.60 24.73 24.60 24.67 0.0M
2021-05-17 24.66 24.71 24.56 24.62 0.0M
2021-05-14 24.58 24.70 24.45 24.68 0.1M
2021-05-13 24.51 24.62 24.41 24.47 0.0M
2021-05-12 24.64 24.67 24.35 24.45 0.0M
2021-05-11 24.70 24.77 24.59 24.68 0.1M
2021-05-10 24.71 24.82 24.53 24.82 0.0M
2021-05-07 24.55 24.68 24.41 24.63 0.0M
2021-05-06 24.43 24.71 24.40 24.55 0.1M
2021-05-05 24.78 24.80 24.34 24.35 0.1M
2021-05-04 24.44 24.83 24.44 24.60 0.1M
2021-05-03 24.59 24.66 24.46 24.57 0.0M
2021-04-30 24.62 24.73 24.27 24.33 0.1M
2021-04-29 24.79 24.79 24.62 24.70 0.0M
2021-04-28 24.77 24.85 24.68 24.79 0.0M
2021-04-27 24.81 24.84 24.65 24.75 0.0M
2021-04-26 24.65 24.82 24.65 24.75 0.0M
2021-04-23 24.65 24.72 24.60 24.61 0.0M
2021-04-22 24.39 24.65 24.37 24.61 0.0M
2021-04-21 24.39 24.56 24.39 24.45 0.0M
2021-04-20 24.41 24.41 24.25 24.26 0.0M
2021-04-19 24.46 24.54 24.34 24.40 0.0M
2021-04-16 24.45 24.54 24.38 24.45 0.0M
2021-04-15 24.38 24.55 24.35 24.40 0.0M
2021-04-14 24.61 24.61 24.32 24.41 0.1M
2021-04-13 25.00 25.00 24.79 24.91 0.1M
2021-04-12 24.98 24.98 24.85 24.95 0.1M
2021-04-09 24.88 24.95 24.84 24.91 0.0M
2021-04-08 24.87 24.95 24.79 24.90 0.0M
2021-04-07 24.93 24.95 24.85 24.88 0.0M
2021-04-06 24.98 25.00 24.72 24.93 0.0M
2021-04-05 24.98 25.00 24.93 24.95 0.0M
2021-04-01 24.80 24.99 24.78 24.99 0.1M
2021-03-31 24.77 24.79 24.75 24.76 0.0M
2021-03-30 24.60 24.80 24.60 24.70 0.0M
2021-03-29 24.63 24.65 24.60 24.63 0.0M
2021-03-26 24.53 24.62 24.52 24.58 0.0M
2021-03-25 24.62 24.62 24.44 24.53 0.0M
2021-03-24 24.45 24.66 24.45 24.55 0.0M
2021-03-23 24.45 24.49 24.40 24.48 0.0M
2021-03-22 24.47 24.50 24.30 24.48 0.0M
2021-03-19 24.40 24.49 24.19 24.38 0.0M
2021-03-18 24.43 24.50 24.37 24.40 0.0M
2021-03-17 24.40 24.50 24.15 24.41 0.0M
2021-03-16 23.95 24.53 23.95 24.50 0.1M
2021-03-15 23.79 23.99 23.79 23.99 0.0M
2021-03-12 23.90 23.99 23.65 23.98 0.0M
2021-03-11 23.90 24.00 23.88 23.98 0.0M
2021-03-10 23.85 23.93 23.84 23.92 0.0M
2021-03-09 23.94 23.94 23.71 23.82 0.0M
2021-03-08 23.75 23.88 23.50 23.88 0.0M
2021-03-05 23.76 23.76 23.39 23.71 0.0M
2021-03-04 23.80 23.95 23.52 23.60 0.0M
2021-03-03 23.75 23.94 23.63 23.80 0.0M
2021-03-02 23.35 23.78 23.35 23.72 0.0M
2021-03-01 23.50 23.50 23.25 23.47 0.0M
2021-02-26 23.22 23.42 23.22 23.42 0.0M
2021-02-25 23.30 23.38 23.23 23.23 0.0M
2021-02-24 23.25 23.26 23.13 23.26 0.0M
2021-02-23 23.26 23.26 23.20 23.25 0.0M
2021-02-22 23.13 23.36 23.12 23.27 0.0M
2021-02-19 23.05 23.21 23.02 23.19 0.1M
2021-02-18 22.99 23.02 22.76 23.01 0.1M
2021-02-17 22.91 23.09 22.89 22.91 0.0M
2021-02-16 22.82 22.92 22.76 22.81 0.1M
2021-02-12 22.92 22.96 22.80 22.80 0.0M
2021-02-11 22.90 22.92 22.80 22.86 0.1M
2021-02-10 22.62 22.94 22.59 22.90 0.1M
2021-02-09 22.73 22.86 22.62 22.62 0.0M
2021-02-08 22.94 22.94 22.65 22.67 0.0M
2021-02-05 22.54 22.95 22.54 22.73 0.1M
2021-02-04 22.50 22.80 22.40 22.63 0.0M
2021-02-03 22.46 22.66 22.39 22.61 0.0M
2021-02-02 22.26 22.62 22.26 22.41 0.0M
2021-02-01 22.40 22.54 22.21 22.26 0.0M
2021-01-29 22.35 22.35 22.16 22.32 0.0M
2021-01-28 22.40 22.40 22.06 22.28 0.0M
2021-01-27 22.35 22.55 22.15 22.15 0.1M
2021-01-26 22.73 22.73 22.32 22.37 0.1M
2021-01-25 22.77 22.80 22.48 22.65 0.1M
2021-01-22 22.67 22.89 22.37 22.72 0.1M
2021-01-21 22.72 23.14 22.66 22.71 0.1M
2021-01-20 22.52 22.73 22.52 22.73 0.1M
2021-01-19 22.61 22.70 22.51 22.60 0.0M
2021-01-15 22.70 22.72 22.60 22.61 0.0M
2021-01-14 22.80 22.80 22.53 22.65 0.0M
2021-01-13 23.00 23.17 22.96 23.07 0.1M
2021-01-12 22.99 23.03 22.58 22.80 0.1M
2021-01-11 23.03 23.13 22.80 22.84 0.1M
2021-01-08 23.31 23.31 23.01 23.01 0.0M
2021-01-07 23.44 23.44 22.96 23.15 0.0M
2021-01-06 23.42 23.63 23.18 23.24 0.0M
2021-01-05 23.49 23.56 23.28 23.39 0.1M
2021-01-04 23.50 23.55 23.30 23.41 0.0M