Rithm Capital Prf D

RITM_pd
🏛️ usa →
24.56
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 24.49 24.56 24.44 24.56 0.1M
2025-09-29 24.55 24.56 24.44 24.49 0.0M
2025-09-26 24.48 24.55 24.48 24.52 0.0M
2025-09-25 24.50 24.59 24.25 24.46 0.1M
2025-09-24 24.61 24.62 24.56 24.60 0.0M
2025-09-23 24.59 24.68 24.55 24.61 0.0M
2025-09-22 24.55 24.60 24.49 24.55 0.1M
2025-09-19 24.50 24.58 24.45 24.51 0.1M
2025-09-18 24.61 24.64 24.46 24.50 0.1M
2025-09-17 24.69 24.70 24.55 24.65 0.1M
2025-09-16 24.59 24.63 24.51 24.62 0.0M
2025-09-15 24.54 24.59 24.53 24.54 0.0M
2025-09-12 24.56 24.60 24.53 24.57 0.0M
2025-09-11 24.72 24.72 24.53 24.57 0.0M
2025-09-10 24.68 24.70 24.55 24.70 0.0M
2025-09-09 24.55 24.65 24.50 24.64 0.1M
2025-09-08 24.60 24.63 24.55 24.59 0.0M
2025-09-05 24.60 24.60 24.52 24.59 0.0M
2025-09-04 24.55 24.60 24.42 24.53 0.0M
2025-09-03 24.47 24.53 24.40 24.53 0.0M
2025-09-02 24.49 24.50 24.38 24.40 0.0M
2025-08-29 24.56 24.56 24.37 24.41 0.1M
2025-08-28 24.56 24.61 24.54 24.59 0.0M
2025-08-27 24.58 24.63 24.51 24.61 0.0M
2025-08-26 24.56 24.63 24.52 24.62 0.0M
2025-08-25 24.64 24.69 24.56 24.59 0.0M
2025-08-22 24.57 24.70 24.57 24.68 0.0M
2025-08-21 24.57 24.64 24.55 24.57 0.0M
2025-08-20 24.59 24.62 24.50 24.57 0.0M
2025-08-19 24.50 24.60 24.50 24.57 0.0M
2025-08-18 24.55 24.56 24.45 24.53 0.0M
2025-08-15 24.57 24.57 24.45 24.53 0.0M
2025-08-14 24.45 24.52 24.40 24.49 0.0M
2025-08-13 24.55 24.57 24.41 24.42 0.1M
2025-08-12 24.48 24.56 24.35 24.52 0.0M
2025-08-11 24.50 24.52 24.47 24.50 0.0M
2025-08-08 24.50 24.53 24.40 24.44 0.0M
2025-08-07 24.45 24.48 24.35 24.45 0.0M
2025-08-06 24.20 24.38 24.20 24.35 0.0M
2025-08-05 24.37 24.37 24.25 24.25 0.2M
2025-08-04 24.14 24.36 24.14 24.35 0.0M
2025-08-01 24.10 24.22 24.05 24.16 0.1M
2025-07-31 24.69 24.69 24.31 24.48 0.4M
2025-07-30 24.70 24.72 24.50 24.62 0.0M
2025-07-29 24.47 24.70 24.47 24.69 0.0M
2025-07-28 24.53 24.64 24.46 24.50 0.2M
2025-07-25 24.62 24.68 24.54 24.54 0.1M
2025-07-24 24.70 24.75 24.50 24.58 0.1M
2025-07-23 24.63 24.71 24.63 24.68 0.0M
2025-07-22 24.67 24.71 24.60 24.71 0.0M
2025-07-21 24.69 24.69 24.59 24.68 0.0M
2025-07-18 24.63 24.69 24.57 24.62 0.0M
2025-07-17 24.55 24.63 24.44 24.63 0.0M
2025-07-16 24.41 24.58 24.41 24.51 0.0M
2025-07-15 24.45 24.49 24.44 24.44 0.0M
2025-07-14 24.45 24.48 24.40 24.48 0.0M
2025-07-11 24.40 24.45 24.30 24.44 0.0M
2025-07-10 24.30 24.44 24.27 24.39 0.1M
2025-07-09 24.31 24.36 24.20 24.26 0.0M
2025-07-08 24.25 24.33 24.25 24.30 0.0M
2025-07-07 24.28 24.29 24.24 24.27 0.1M
2025-07-03 24.23 24.29 24.21 24.27 0.0M
2025-07-02 24.13 24.27 24.13 24.25 0.0M
2025-07-01 24.01 24.14 24.01 24.14 0.0M
2025-06-30 24.18 24.29 23.94 23.94 0.3M
2025-06-27 24.24 24.27 24.16 24.19 0.0M
2025-06-26 24.26 24.29 24.24 24.25 0.0M
2025-06-25 24.26 24.26 24.20 24.24 0.0M
2025-06-24 24.18 24.27 24.18 24.23 0.0M
2025-06-23 24.19 24.22 24.15 24.22 0.0M
2025-06-20 24.20 24.20 24.11 24.13 0.0M
2025-06-18 24.14 24.18 24.09 24.12 0.0M
2025-06-17 24.17 24.17 24.11 24.14 0.0M
2025-06-16 24.13 24.18 24.06 24.11 0.0M
2025-06-13 24.05 24.12 24.01 24.04 0.0M
2025-06-12 24.06 24.10 24.02 24.05 0.0M
2025-06-11 24.04 24.10 24.01 24.05 0.0M
2025-06-10 24.06 24.06 24.00 24.01 0.0M
2025-06-09 24.02 24.05 24.00 24.00 0.0M
2025-06-06 24.05 24.13 24.00 24.02 0.0M
2025-06-05 23.94 24.08 23.94 24.04 0.0M
2025-06-04 24.00 24.01 23.95 24.00 0.0M
2025-06-03 23.93 24.00 23.92 23.95 0.0M
2025-06-02 23.90 23.95 23.88 23.92 0.0M
2025-05-30 24.09 24.11 23.77 23.87 0.1M
2025-05-29 24.10 24.15 24.06 24.09 0.0M
2025-05-28 24.05 24.16 24.02 24.10 0.0M
2025-05-27 24.17 24.19 24.03 24.11 0.0M
2025-05-23 23.92 24.16 23.92 24.15 0.0M
2025-05-22 23.90 24.09 23.85 24.02 0.0M
2025-05-21 24.02 24.07 23.93 23.93 0.1M
2025-05-20 24.02 24.14 23.91 24.10 0.1M
2025-05-19 24.12 24.13 24.01 24.11 0.0M
2025-05-16 24.10 24.15 24.00 24.10 0.0M
2025-05-15 23.98 24.07 23.91 24.03 0.0M
2025-05-14 23.96 23.96 23.80 23.90 0.0M
2025-05-13 23.94 23.99 23.89 23.92 0.0M
2025-05-12 23.75 23.95 23.66 23.92 0.0M
2025-05-09 23.79 23.80 23.52 23.70 0.1M
2025-05-08 24.00 24.00 23.80 23.85 0.0M
2025-05-07 23.79 24.00 23.75 23.97 0.0M
2025-05-06 23.75 23.89 23.75 23.89 0.0M
2025-05-05 23.84 24.01 23.75 23.90 0.0M
2025-05-02 23.84 24.08 23.84 23.97 0.0M
2025-05-01 24.12 24.15 23.77 23.81 0.0M
2025-04-30 24.12 24.47 24.10 24.40 0.1M
2025-04-29 24.10 24.26 24.09 24.12 0.0M
2025-04-28 24.10 24.12 24.05 24.09 0.0M
2025-04-25 23.88 24.05 23.88 24.00 0.0M
2025-04-24 23.75 23.95 23.75 23.92 0.0M
2025-04-23 23.55 23.74 23.55 23.73 0.0M
2025-04-22 23.38 23.46 23.14 23.40 0.1M
2025-04-21 23.29 23.30 23.15 23.26 0.0M
2025-04-17 23.37 23.49 23.30 23.30 0.0M
2025-04-16 23.47 23.58 23.37 23.37 0.0M
2025-04-15 23.41 23.69 23.41 23.50 0.0M
2025-04-14 23.31 23.62 23.00 23.50 0.0M
2025-04-11 23.08 23.13 22.52 23.12 0.1M
2025-04-10 23.40 23.40 22.96 23.03 0.1M
2025-04-09 23.07 23.47 22.33 23.45 0.1M
2025-04-08 23.33 23.54 23.02 23.04 0.0M
2025-04-07 23.31 23.32 22.87 23.15 0.1M
2025-04-04 24.15 24.16 23.47 23.63 0.1M
2025-04-03 24.16 24.33 24.16 24.27 0.0M
2025-04-02 24.26 24.44 24.26 24.34 0.0M
2025-04-01 24.18 24.44 24.18 24.39 0.0M
2025-03-31 24.31 24.36 24.11 24.15 0.2M
2025-03-28 24.48 24.48 24.18 24.31 0.1M
2025-03-27 24.60 24.60 24.41 24.47 0.0M
2025-03-26 24.44 24.70 24.33 24.60 0.1M
2025-03-25 24.39 24.48 24.32 24.46 0.0M
2025-03-24 24.30 24.40 24.25 24.39 0.0M
2025-03-21 24.24 24.29 24.23 24.29 0.0M
2025-03-20 24.20 24.23 24.16 24.22 0.0M
2025-03-19 24.25 24.25 24.15 24.21 0.0M
2025-03-18 24.17 24.24 24.11 24.14 0.0M
2025-03-17 24.13 24.22 24.13 24.16 0.0M
2025-03-14 24.27 24.27 24.11 24.18 0.0M
2025-03-13 24.25 24.25 24.16 24.20 0.0M
2025-03-12 24.13 24.25 24.13 24.25 0.0M
2025-03-11 24.10 24.25 24.07 24.10 0.1M
2025-03-10 24.10 24.24 24.08 24.10 0.0M
2025-03-07 24.13 24.20 24.08 24.11 0.0M
2025-03-06 24.15 24.24 24.10 24.13 0.0M
2025-03-05 24.09 24.14 24.07 24.12 0.0M
2025-03-04 24.21 24.28 24.03 24.07 0.0M
2025-03-03 24.06 24.25 24.06 24.09 0.1M
2025-02-28 23.99 24.28 23.99 24.06 0.1M
2025-02-27 24.01 24.11 23.96 23.98 0.0M
2025-02-26 24.18 24.23 23.95 24.06 0.1M
2025-02-25 24.15 24.19 24.12 24.16 0.0M
2025-02-24 24.11 24.18 24.06 24.15 0.0M
2025-02-21 24.10 24.16 24.06 24.14 0.0M
2025-02-20 24.02 24.08 24.00 24.08 0.0M
2025-02-19 24.05 24.09 24.00 24.04 0.0M
2025-02-18 24.07 24.12 23.94 24.05 0.0M
2025-02-14 24.00 24.15 23.95 23.96 0.0M
2025-02-13 23.92 23.98 23.91 23.95 0.0M
2025-02-12 23.97 24.00 23.88 23.90 0.0M
2025-02-11 23.94 23.99 23.90 23.97 0.0M
2025-02-10 24.05 24.10 23.95 23.95 0.0M
2025-02-07 23.95 24.05 23.88 24.05 0.0M
2025-02-06 23.92 23.95 23.87 23.92 0.0M
2025-02-05 23.86 23.90 23.77 23.86 0.0M
2025-02-04 23.83 23.92 23.82 23.86 0.0M
2025-02-03 23.75 23.90 23.75 23.78 0.0M
2025-01-31 23.96 24.01 23.70 23.73 0.1M
2025-01-30 24.30 24.34 24.20 24.27 0.0M
2025-01-29 24.30 24.33 24.27 24.33 0.0M
2025-01-28 24.23 24.31 24.05 24.26 0.0M
2025-01-27 24.27 24.32 24.23 24.23 0.0M
2025-01-24 24.24 24.29 24.22 24.26 0.0M
2025-01-23 24.26 24.26 24.20 24.23 0.0M
2025-01-22 24.18 24.26 24.14 24.24 0.0M
2025-01-21 24.20 24.28 24.15 24.26 0.0M
2025-01-17 24.25 24.25 24.17 24.17 0.0M
2025-01-16 24.29 24.30 24.09 24.16 0.0M
2025-01-15 24.22 24.25 24.11 24.17 0.0M
2025-01-14 24.17 24.17 24.04 24.06 0.0M
2025-01-13 24.00 24.10 24.00 24.00 0.0M
2025-01-10 24.14 24.16 24.06 24.07 0.0M
2025-01-08 24.13 24.18 24.08 24.08 0.0M
2025-01-07 24.30 24.30 24.05 24.15 0.0M
2025-01-06 24.15 24.26 24.12 24.26 0.0M
2025-01-03 24.02 24.17 23.85 24.17 0.0M
2025-01-02 23.99 24.02 23.81 23.99 0.0M