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
2023-12-29 23.22 23.38 23.05 23.05 0.1M
2023-12-28 23.27 23.49 23.15 23.35 0.0M
2023-12-27 23.51 23.70 23.05 23.44 0.1M
2023-12-26 23.60 23.76 23.44 23.50 0.0M
2023-12-22 23.33 23.60 23.33 23.54 0.0M
2023-12-21 23.28 23.48 23.25 23.39 0.0M
2023-12-20 23.60 23.88 23.23 23.41 0.2M
2023-12-19 23.48 23.84 23.47 23.55 0.0M
2023-12-18 23.45 23.46 23.36 23.46 0.0M
2023-12-15 23.29 23.48 23.16 23.45 0.0M
2023-12-14 23.40 23.42 23.15 23.21 0.0M
2023-12-13 23.06 23.40 23.06 23.20 0.0M
2023-12-12 22.90 23.17 22.90 22.96 0.0M
2023-12-11 22.80 22.95 22.55 22.90 0.0M
2023-12-08 22.81 22.96 22.81 22.95 0.0M
2023-12-07 22.70 22.96 22.70 22.95 0.0M
2023-12-06 22.95 22.95 22.73 22.73 0.0M
2023-12-05 22.76 22.93 22.70 22.80 0.0M
2023-12-04 22.67 22.83 22.60 22.74 0.0M
2023-12-01 22.51 22.80 22.50 22.62 0.0M
2023-11-30 22.30 22.74 22.24 22.50 0.2M
2023-11-29 22.32 22.43 22.16 22.30 0.1M
2023-11-28 22.21 22.43 22.21 22.38 0.0M
2023-11-27 22.30 22.44 22.25 22.25 0.1M
2023-11-24 22.44 22.50 22.22 22.29 0.0M
2023-11-22 22.24 22.48 22.21 22.30 0.1M
2023-11-21 22.08 22.41 22.08 22.35 0.0M
2023-11-20 22.51 22.51 22.10 22.25 0.0M
2023-11-17 22.55 22.55 22.20 22.20 0.0M
2023-11-16 22.40 22.57 22.28 22.47 0.0M
2023-11-15 22.49 22.50 22.29 22.33 0.0M
2023-11-14 22.23 22.41 21.99 22.39 0.1M
2023-11-13 22.15 22.40 21.97 22.36 0.0M
2023-11-10 22.00 22.13 22.00 22.03 0.0M
2023-11-09 22.05 22.28 21.94 22.07 0.0M
2023-11-08 21.95 22.09 21.80 22.05 0.0M
2023-11-07 21.95 21.99 21.75 21.94 0.0M
2023-11-06 22.50 22.50 21.98 21.98 0.0M
2023-11-03 22.43 22.60 22.10 22.42 0.0M
2023-11-02 22.34 22.35 22.08 22.28 0.1M
2023-11-01 21.97 22.65 21.51 22.28 0.0M
2023-10-31 21.67 22.20 21.64 22.15 0.0M
2023-10-30 21.53 21.88 21.51 21.66 0.0M
2023-10-27 22.14 22.14 21.50 21.66 0.0M
2023-10-26 21.80 22.28 21.80 22.08 0.0M
2023-10-25 21.88 22.05 21.76 21.90 0.0M
2023-10-24 21.76 22.02 21.53 21.93 0.0M
2023-10-23 21.79 22.18 21.70 21.76 0.0M
2023-10-20 21.74 22.15 21.63 21.95 0.0M
2023-10-19 22.05 22.05 21.69 21.71 0.0M
2023-10-18 22.20 22.20 21.99 22.05 0.0M
2023-10-17 22.01 22.19 21.90 22.08 0.0M
2023-10-16 22.27 22.32 21.95 22.06 0.0M
2023-10-13 22.32 22.40 22.06 22.14 0.0M
2023-10-12 22.73 22.73 22.36 22.45 0.1M
2023-10-11 22.54 22.80 22.50 22.58 0.1M
2023-10-10 22.68 22.82 22.37 22.58 0.0M
2023-10-09 22.34 22.70 22.27 22.58 0.0M
2023-10-06 22.09 22.47 21.60 22.34 0.0M
2023-10-05 21.96 22.25 21.85 22.15 0.0M
2023-10-04 22.00 22.14 21.41 22.05 0.1M
2023-10-03 22.08 22.11 21.69 21.97 0.0M
2023-10-02 22.45 22.45 22.16 22.26 0.0M
2023-09-29 22.68 22.77 22.44 22.72 0.0M
2023-09-28 22.59 22.78 22.32 22.52 0.1M
2023-09-27 22.49 22.68 22.30 22.44 0.1M
2023-09-26 22.64 22.75 22.34 22.48 0.1M
2023-09-25 22.60 22.75 22.59 22.65 0.0M
2023-09-22 22.70 22.75 22.50 22.63 0.0M
2023-09-21 22.81 22.81 22.60 22.63 0.0M
2023-09-20 22.80 22.91 22.80 22.85 0.0M
2023-09-19 22.86 22.91 22.80 22.80 0.0M
2023-09-18 22.71 22.94 22.71 22.88 0.0M
2023-09-15 22.57 22.78 22.57 22.70 0.0M
2023-09-14 22.50 22.69 22.50 22.60 0.0M
2023-09-13 22.57 22.70 22.41 22.50 0.0M
2023-09-12 22.49 22.75 22.49 22.67 0.0M
2023-09-11 22.66 22.66 22.46 22.64 0.0M
2023-09-08 22.50 22.60 22.29 22.58 0.0M
2023-09-07 22.37 22.49 22.35 22.42 0.0M
2023-09-06 22.43 22.55 22.22 22.35 0.0M
2023-09-05 22.30 22.56 22.30 22.53 0.0M
2023-09-01 22.14 22.39 22.14 22.36 0.0M
2023-08-31 22.71 22.71 22.00 22.15 0.2M
2023-08-30 22.50 22.67 22.36 22.54 0.0M
2023-08-29 22.35 22.54 22.35 22.50 0.0M
2023-08-28 22.10 22.48 21.91 22.48 0.0M
2023-08-25 22.33 22.33 22.10 22.30 0.0M
2023-08-24 22.12 22.33 21.88 22.20 0.1M
2023-08-23 22.15 22.25 22.10 22.25 0.0M
2023-08-22 22.13 22.13 21.90 22.12 0.0M
2023-08-21 21.85 22.19 21.85 22.19 0.0M
2023-08-18 21.81 22.06 21.80 22.01 0.0M
2023-08-17 22.08 22.08 21.81 21.91 0.0M
2023-08-16 22.02 22.22 21.54 22.01 0.0M
2023-08-15 22.14 22.17 21.97 21.99 0.0M
2023-08-14 22.00 22.21 21.90 22.01 0.0M
2023-08-11 22.26 22.26 21.85 21.96 0.0M
2023-08-10 22.20 22.35 22.05 22.10 0.0M
2023-08-09 22.08 22.33 22.00 22.16 0.0M
2023-08-08 22.05 22.05 21.93 22.03 0.0M
2023-08-07 22.00 22.07 21.90 22.07 0.0M
2023-08-04 21.95 22.07 21.95 22.04 0.0M
2023-08-03 22.12 22.12 21.85 22.00 0.0M
2023-08-02 22.10 22.44 21.73 22.12 0.0M
2023-08-01 22.21 22.48 22.21 22.39 0.0M
2023-07-31 22.49 22.60 22.32 22.59 0.0M
2023-07-28 22.49 22.49 22.37 22.44 0.0M
2023-07-27 22.40 22.50 22.40 22.42 0.0M
2023-07-26 22.29 22.55 22.26 22.49 0.0M
2023-07-25 22.15 22.30 22.14 22.27 0.0M
2023-07-24 22.51 22.52 22.13 22.13 0.0M
2023-07-21 22.30 22.48 22.08 22.29 0.0M
2023-07-20 22.08 22.23 21.93 22.20 0.0M
2023-07-19 22.02 22.10 22.00 22.08 0.0M
2023-07-18 21.95 22.12 21.79 22.10 0.0M
2023-07-17 22.10 22.13 21.80 21.98 0.0M
2023-07-14 22.07 22.20 21.93 22.10 0.0M
2023-07-13 22.51 22.69 22.50 22.61 0.0M
2023-07-12 22.60 22.68 22.42 22.65 0.0M
2023-07-11 22.68 22.68 22.56 22.60 0.0M
2023-07-10 22.60 22.72 22.40 22.72 0.0M
2023-07-07 22.33 22.66 22.33 22.48 0.0M
2023-07-06 21.78 22.46 21.78 22.35 0.0M
2023-07-05 22.76 22.76 22.59 22.61 0.0M
2023-07-03 22.70 22.79 22.62 22.77 0.0M
2023-06-30 22.30 22.85 22.16 22.77 0.1M
2023-06-29 22.17 22.45 22.14 22.44 0.0M
2023-06-28 22.21 22.39 22.20 22.38 0.0M
2023-06-27 22.37 22.37 22.21 22.21 0.0M
2023-06-26 22.04 22.38 22.04 22.31 0.0M
2023-06-23 22.08 22.27 21.95 22.23 0.0M
2023-06-22 21.75 22.10 21.75 22.03 0.0M
2023-06-21 21.73 21.80 21.60 21.70 0.3M
2023-06-20 22.00 22.08 21.58 21.73 0.0M
2023-06-16 22.08 22.08 21.80 21.82 0.0M
2023-06-15 21.85 22.12 21.85 21.93 0.0M
2023-06-14 21.71 22.01 21.71 21.82 0.0M
2023-06-13 21.72 21.91 21.60 21.87 0.1M
2023-06-12 21.60 21.80 21.57 21.72 0.0M
2023-06-09 21.78 21.78 21.49 21.60 0.0M
2023-06-08 22.06 22.11 21.63 21.72 0.0M
2023-06-07 21.65 22.08 21.65 21.92 0.0M
2023-06-06 21.84 22.01 21.40 21.85 0.0M
2023-06-05 21.40 22.05 21.39 21.50 0.1M
2023-06-02 20.96 21.70 20.90 21.40 0.0M
2023-06-01 20.72 21.27 20.40 20.56 0.0M
2023-05-31 19.87 21.30 19.76 20.80 0.1M
2023-05-30 19.78 20.17 19.78 19.90 0.0M
2023-05-26 19.84 19.96 19.51 19.96 0.0M
2023-05-25 20.16 20.28 19.50 19.65 0.0M
2023-05-24 20.40 20.40 19.98 20.01 0.0M
2023-05-23 20.26 20.42 20.04 20.13 0.0M
2023-05-22 20.26 20.43 20.02 20.15 0.0M
2023-05-19 20.55 20.55 19.96 20.06 0.0M
2023-05-18 19.98 20.31 19.98 20.12 0.0M
2023-05-17 20.00 20.22 19.85 20.10 0.0M
2023-05-16 19.86 19.87 19.82 19.85 0.0M
2023-05-15 20.49 20.49 19.60 19.60 0.0M
2023-05-12 19.90 19.90 19.52 19.64 0.0M
2023-05-11 19.75 19.75 19.46 19.50 0.0M
2023-05-10 19.77 19.81 19.52 19.56 0.0M
2023-05-09 19.80 20.02 19.60 19.60 0.0M
2023-05-08 19.90 20.06 19.89 20.00 0.0M
2023-05-05 19.67 19.97 19.58 19.75 0.0M
2023-05-04 19.71 19.85 19.36 19.43 0.0M
2023-05-03 20.64 20.65 19.57 19.57 0.0M
2023-05-02 20.58 20.69 20.16 20.35 0.0M
2023-05-01 20.44 20.70 20.43 20.43 0.0M
2023-04-28 20.57 20.81 20.15 20.62 0.0M
2023-04-27 20.23 20.41 19.96 20.23 0.0M
2023-04-26 20.34 20.73 20.05 20.05 0.0M
2023-04-25 20.52 20.80 20.24 20.24 0.0M
2023-04-24 20.94 21.23 20.52 20.60 0.0M
2023-04-21 21.11 21.19 20.94 20.94 0.0M
2023-04-20 21.25 21.27 21.15 21.16 0.0M
2023-04-19 21.25 21.32 21.24 21.24 0.0M
2023-04-18 21.25 21.40 21.21 21.32 0.0M
2023-04-17 21.37 21.41 21.05 21.23 0.0M
2023-04-14 21.16 21.48 21.16 21.25 0.0M
2023-04-13 21.15 21.30 21.00 21.22 0.0M
2023-04-12 21.54 21.80 21.40 21.61 0.0M
2023-04-11 21.41 21.70 21.40 21.58 0.0M
2023-04-10 21.50 21.60 21.36 21.41 0.0M
2023-04-06 21.46 21.65 21.30 21.50 0.0M
2023-04-05 21.01 21.46 21.01 21.40 0.0M
2023-04-04 21.35 21.40 21.08 21.34 0.0M
2023-04-03 21.45 21.52 20.87 21.35 0.0M
2023-03-31 20.55 21.82 20.55 21.54 0.1M
2023-03-30 19.50 20.64 19.50 20.55 0.0M
2023-03-29 19.15 19.59 19.04 19.59 0.0M
2023-03-28 19.26 19.39 19.10 19.25 0.0M
2023-03-27 19.31 19.68 19.24 19.24 0.0M
2023-03-24 18.90 19.27 18.69 19.10 0.0M
2023-03-23 19.44 19.57 19.00 19.00 0.0M
2023-03-22 19.42 19.61 19.21 19.37 0.0M
2023-03-21 19.11 19.75 19.11 19.53 0.0M
2023-03-20 19.50 19.50 19.00 19.10 0.0M
2023-03-17 19.54 19.63 19.04 19.21 0.0M
2023-03-16 19.12 19.79 19.12 19.67 0.0M
2023-03-15 20.92 20.92 19.23 19.52 0.1M
2023-03-14 21.28 21.62 20.90 21.00 0.0M
2023-03-13 21.50 21.70 20.85 21.04 0.0M
2023-03-10 22.34 22.42 21.56 21.70 0.0M
2023-03-09 22.65 22.65 22.21 22.24 0.0M
2023-03-08 22.67 22.85 22.67 22.70 0.0M
2023-03-07 23.10 23.14 22.72 22.72 0.0M
2023-03-06 23.21 23.35 23.10 23.10 0.0M
2023-03-03 22.90 23.30 22.90 23.09 0.1M
2023-03-02 22.51 22.89 22.51 22.87 0.1M
2023-03-01 22.76 22.90 22.61 22.70 0.0M
2023-02-28 22.72 22.98 22.50 22.86 0.1M
2023-02-27 22.45 22.75 22.45 22.67 0.1M
2023-02-24 22.26 22.36 22.15 22.28 0.0M
2023-02-23 22.28 22.44 21.91 22.26 0.0M
2023-02-22 22.05 22.20 21.80 22.15 0.0M
2023-02-21 22.55 22.60 22.00 22.04 0.0M
2023-02-17 22.40 22.58 22.29 22.55 0.0M
2023-02-16 22.15 22.60 22.08 22.40 0.0M
2023-02-15 22.23 22.32 22.11 22.23 0.0M
2023-02-14 21.95 22.18 21.95 22.15 0.0M
2023-02-13 22.05 22.17 21.80 22.09 0.0M
2023-02-10 22.05 22.15 21.75 21.91 0.0M
2023-02-09 22.01 22.15 21.77 21.92 0.0M
2023-02-08 21.99 22.18 21.72 22.07 0.0M
2023-02-07 22.04 22.17 21.80 21.85 0.0M
2023-02-06 22.18 22.21 22.00 22.13 0.0M
2023-02-03 22.12 22.20 22.00 22.19 0.0M
2023-02-02 22.03 22.20 22.03 22.20 0.0M
2023-02-01 21.82 22.13 21.80 21.92 0.0M
2023-01-31 21.90 22.18 21.74 21.88 0.0M
2023-01-30 22.10 22.18 21.89 21.95 0.0M
2023-01-27 21.81 22.10 21.75 22.10 0.0M
2023-01-26 21.70 21.81 21.66 21.66 0.0M
2023-01-25 21.80 21.90 21.56 21.66 0.0M
2023-01-24 21.65 21.79 21.61 21.71 0.0M
2023-01-23 21.51 21.80 21.51 21.65 0.0M
2023-01-20 21.50 21.64 21.50 21.63 0.0M
2023-01-19 21.58 21.77 21.37 21.44 0.0M
2023-01-18 21.40 21.95 21.32 21.59 0.0M
2023-01-17 21.09 21.83 21.04 21.40 0.0M
2023-01-13 20.93 21.15 20.84 21.00 0.0M
2023-01-12 20.57 21.01 20.49 20.85 0.0M
2023-01-11 21.14 21.27 20.83 20.94 0.0M
2023-01-10 20.60 20.95 20.44 20.87 0.0M
2023-01-09 20.35 20.70 20.18 20.63 0.0M
2023-01-06 20.18 20.55 20.18 20.36 0.0M
2023-01-05 19.85 20.32 19.85 20.18 0.0M
2023-01-04 19.57 20.15 19.57 20.13 0.0M
2023-01-03 19.25 19.60 19.25 19.48 0.0M