Rithm Capital Prf D

RITM_pd
🏛️ usa →
24.65
Last Update: 2025-10-01
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
2022-12-30 18.18 18.29 18.00 18.06 0.1M
2022-12-29 17.80 18.31 17.80 18.15 0.1M
2022-12-28 18.09 18.20 17.86 18.04 0.1M
2022-12-27 18.35 18.50 18.06 18.20 0.1M
2022-12-23 18.34 18.62 18.25 18.40 0.1M
2022-12-22 18.48 18.50 18.20 18.49 0.1M
2022-12-21 18.20 18.49 18.19 18.45 0.1M
2022-12-20 18.26 18.30 17.89 18.19 0.1M
2022-12-19 18.44 18.44 18.07 18.29 0.1M
2022-12-16 18.20 18.44 17.85 18.34 0.1M
2022-12-15 18.35 18.46 18.08 18.15 0.1M
2022-12-14 18.49 18.57 18.32 18.42 0.0M
2022-12-13 18.41 18.50 18.26 18.40 0.1M
2022-12-12 18.40 18.45 18.05 18.06 0.1M
2022-12-09 18.76 18.79 18.13 18.34 0.1M
2022-12-08 18.93 19.16 18.61 18.65 0.1M
2022-12-07 18.99 19.22 18.74 18.90 0.1M
2022-12-06 18.95 19.07 18.55 18.94 0.1M
2022-12-05 19.32 19.38 18.90 18.95 0.1M
2022-12-02 19.12 19.46 19.12 19.27 0.1M
2022-12-01 19.38 19.51 19.25 19.46 0.1M
2022-11-30 18.89 19.53 18.80 19.33 0.1M
2022-11-29 19.00 19.18 18.76 18.80 0.1M
2022-11-28 19.41 19.41 19.02 19.03 0.1M
2022-11-25 19.54 19.54 19.22 19.38 0.0M
2022-11-23 19.10 19.53 19.02 19.45 0.0M
2022-11-22 19.49 19.49 19.08 19.10 0.1M
2022-11-21 19.53 19.53 19.23 19.35 0.1M
2022-11-18 19.73 19.73 19.28 19.51 0.0M
2022-11-17 19.84 19.84 19.26 19.61 0.1M
2022-11-16 20.17 20.17 19.81 19.85 0.0M
2022-11-15 20.36 20.42 19.95 20.03 0.0M
2022-11-14 20.15 20.39 19.48 19.92 0.1M
2022-11-11 18.92 20.20 18.92 20.07 0.1M
2022-11-10 18.35 19.16 18.33 19.16 0.1M
2022-11-09 18.39 18.43 18.05 18.09 0.1M
2022-11-08 18.26 18.65 18.10 18.39 0.1M
2022-11-07 17.93 18.27 17.83 18.25 0.0M
2022-11-04 17.81 17.98 17.64 17.90 0.1M
2022-11-03 17.70 17.78 17.47 17.57 0.0M
2022-11-02 17.75 18.09 17.61 17.78 0.1M
2022-11-01 17.64 17.82 17.38 17.57 0.1M
2022-10-31 17.61 17.89 17.50 17.55 0.1M
2022-10-28 17.56 17.81 17.52 17.73 0.1M
2022-10-27 17.05 17.86 17.05 17.52 0.1M
2022-10-26 17.33 17.44 16.90 17.01 0.2M
2022-10-25 17.11 17.48 17.09 17.30 0.1M
2022-10-24 17.20 17.30 17.04 17.05 0.1M
2022-10-21 16.92 17.37 16.69 17.20 0.1M
2022-10-20 16.98 17.26 16.76 16.90 0.1M
2022-10-19 17.67 17.67 16.93 17.00 0.1M
2022-10-18 17.42 18.16 17.42 17.60 0.0M
2022-10-17 17.45 17.63 17.25 17.42 0.1M
2022-10-14 17.60 17.71 17.25 17.40 0.1M
2022-10-13 17.44 17.86 17.20 17.69 0.1M
2022-10-12 17.68 17.75 17.49 17.54 0.1M
2022-10-11 18.07 18.22 17.60 17.72 0.3M
2022-10-10 18.44 18.44 18.06 18.19 0.0M
2022-10-07 18.82 18.84 18.39 18.44 0.0M
2022-10-06 19.27 19.27 18.80 18.85 0.0M
2022-10-05 19.39 19.42 19.02 19.02 0.0M
2022-10-04 19.08 19.74 19.08 19.28 0.0M
2022-10-03 19.28 19.35 18.73 18.91 0.1M
2022-09-30 19.15 19.67 18.55 19.28 0.2M
2022-09-29 18.60 19.02 18.32 19.02 0.1M
2022-09-28 18.69 19.30 18.69 19.23 0.1M
2022-09-27 18.59 19.00 18.40 18.69 0.0M
2022-09-26 18.74 18.93 17.75 18.50 0.2M
2022-09-23 19.15 19.30 18.41 18.68 0.1M
2022-09-22 19.92 19.92 19.11 19.13 0.1M
2022-09-21 19.75 20.05 19.75 19.95 0.1M
2022-09-20 20.16 20.16 19.90 19.95 0.1M
2022-09-19 20.45 20.45 20.19 20.20 0.1M
2022-09-16 20.50 20.67 20.37 20.51 0.0M
2022-09-15 20.77 20.80 20.55 20.55 0.1M
2022-09-14 20.73 20.80 20.64 20.70 0.0M
2022-09-13 20.75 20.90 20.51 20.79 0.0M
2022-09-12 20.89 21.00 20.75 20.79 0.1M
2022-09-09 20.76 20.94 20.60 20.79 0.0M
2022-09-08 20.78 20.90 20.55 20.76 0.1M
2022-09-07 20.90 21.00 20.75 20.75 0.0M
2022-09-06 21.40 21.40 20.90 20.92 0.0M
2022-09-02 21.25 21.43 20.96 21.38 0.1M
2022-09-01 21.56 21.87 21.21 21.23 0.0M
2022-08-31 21.70 21.85 21.50 21.78 0.1M
2022-08-30 21.90 21.95 21.58 21.75 0.0M
2022-08-29 21.90 22.15 21.80 21.87 0.0M
2022-08-26 22.17 22.20 21.80 21.98 0.0M
2022-08-25 21.87 22.18 21.75 22.04 0.0M
2022-08-24 22.03 22.20 21.75 21.82 0.0M
2022-08-23 21.98 22.15 21.83 21.83 0.0M
2022-08-22 22.26 22.26 21.92 22.00 0.0M
2022-08-19 22.30 22.37 22.16 22.26 0.0M
2022-08-18 22.40 22.41 22.35 22.35 0.0M
2022-08-17 22.89 22.89 22.26 22.35 0.0M
2022-08-16 22.84 23.01 22.51 22.70 0.0M
2022-08-15 22.85 23.12 22.74 22.75 0.0M
2022-08-12 22.81 22.84 22.65 22.80 0.0M
2022-08-11 22.66 22.73 22.60 22.72 0.0M
2022-08-10 22.60 22.67 22.50 22.55 0.0M
2022-08-09 22.66 22.72 22.37 22.40 0.0M
2022-08-08 22.69 22.72 22.55 22.72 0.0M
2022-08-05 22.78 22.79 22.52 22.72 0.0M
2022-08-04 22.36 22.83 22.36 22.79 0.0M
2022-08-03 22.61 22.65 22.06 22.27 0.1M
2022-08-02 23.00 23.00 22.25 22.59 0.0M
2022-08-01 22.19 22.64 22.06 22.56 0.0M
2022-07-29 21.77 22.25 21.63 22.19 0.1M
2022-07-28 21.18 21.77 21.18 21.75 0.0M
2022-07-27 21.04 21.25 21.02 21.18 0.0M
2022-07-26 21.06 21.17 21.00 21.00 0.0M
2022-07-25 21.16 21.20 21.04 21.10 0.0M
2022-07-22 20.96 21.23 20.96 21.15 0.0M
2022-07-21 20.91 21.10 20.78 20.91 0.1M
2022-07-20 20.93 21.05 20.89 20.90 0.1M
2022-07-19 20.91 20.99 20.83 20.90 0.0M
2022-07-18 21.00 21.10 20.80 20.84 0.1M
2022-07-15 20.75 20.93 20.69 20.78 0.1M
2022-07-14 20.94 20.94 20.68 20.78 0.1M
2022-07-13 21.37 21.37 21.24 21.27 0.1M
2022-07-12 21.51 21.61 21.29 21.35 0.1M
2022-07-11 21.65 21.65 21.26 21.30 0.0M
2022-07-08 21.55 21.59 21.32 21.35 0.0M
2022-07-07 21.66 21.69 21.45 21.50 0.0M
2022-07-06 21.60 21.69 21.46 21.54 0.0M
2022-07-05 21.64 21.70 21.51 21.55 0.0M
2022-07-01 21.59 21.70 21.51 21.56 0.1M
2022-06-30 21.40 21.92 21.40 21.56 0.0M
2022-06-29 21.79 21.80 21.46 21.50 0.0M
2022-06-28 21.85 21.85 21.60 21.69 0.1M
2022-06-27 21.75 21.94 21.60 21.79 0.0M
2022-06-24 21.53 21.90 21.53 21.70 0.1M
2022-06-23 21.50 21.94 21.38 21.38 0.1M
2022-06-22 21.35 21.67 21.34 21.40 0.1M
2022-06-21 21.38 21.70 21.15 21.35 0.1M
2022-06-17 20.82 21.22 20.69 21.10 0.1M
2022-06-16 21.68 21.68 20.45 20.84 0.2M
2022-06-15 22.00 22.08 21.41 21.95 0.1M
2022-06-14 22.37 22.37 21.54 21.82 0.1M
2022-06-13 22.76 22.76 22.11 22.23 0.1M
2022-06-10 23.16 23.28 22.83 22.94 0.1M
2022-06-09 23.40 23.47 23.22 23.33 0.1M
2022-06-08 23.45 23.50 23.24 23.37 0.1M
2022-06-07 23.56 23.65 23.45 23.49 0.0M
2022-06-06 23.73 23.81 23.50 23.56 0.0M
2022-06-03 23.74 23.88 23.53 23.70 0.0M
2022-06-02 23.76 23.90 23.66 23.86 0.0M
2022-06-01 23.93 24.08 23.76 23.90 0.1M
2022-05-31 23.55 23.88 23.55 23.88 0.1M
2022-05-27 23.33 23.75 23.32 23.71 0.1M
2022-05-26 23.24 23.53 23.18 23.31 0.1M
2022-05-25 22.79 23.50 22.78 23.24 0.1M
2022-05-24 22.65 22.80 22.55 22.60 0.0M
2022-05-23 22.84 22.85 22.58 22.65 0.0M
2022-05-20 23.00 23.05 22.75 22.82 0.1M
2022-05-19 22.92 23.09 22.75 22.93 0.0M
2022-05-18 22.94 23.03 22.77 22.92 0.0M
2022-05-17 22.75 23.14 22.75 22.85 0.1M
2022-05-16 22.55 22.68 22.40 22.58 0.0M
2022-05-13 22.66 22.77 22.27 22.28 0.1M
2022-05-12 22.96 22.99 22.31 22.57 0.1M
2022-05-11 22.92 23.13 22.92 23.05 0.1M
2022-05-10 23.11 23.14 22.90 22.90 0.0M
2022-05-09 23.14 23.14 22.87 23.02 0.1M
2022-05-06 23.20 23.33 23.13 23.15 0.1M
2022-05-05 23.21 23.30 23.15 23.19 0.0M
2022-05-04 23.16 23.40 23.11 23.24 0.1M
2022-05-03 23.31 23.31 23.19 23.23 0.1M
2022-05-02 23.44 23.44 23.06 23.11 0.1M
2022-04-29 23.36 23.42 23.12 23.42 0.1M
2022-04-28 23.30 23.57 23.24 23.45 0.1M
2022-04-27 23.51 23.69 23.24 23.26 0.1M
2022-04-26 23.75 23.79 23.40 23.51 0.0M
2022-04-25 23.52 23.67 23.36 23.49 0.1M
2022-04-22 23.61 23.64 23.41 23.47 0.1M
2022-04-21 23.76 23.81 23.65 23.66 0.0M
2022-04-20 23.70 23.81 23.60 23.60 0.0M
2022-04-19 23.60 23.73 23.56 23.70 0.0M
2022-04-18 23.75 23.76 23.55 23.55 0.1M
2022-04-14 23.95 23.95 23.63 23.84 0.1M
2022-04-13 24.24 24.30 23.99 24.20 0.1M
2022-04-12 24.14 24.31 24.08 24.15 0.0M
2022-04-11 24.25 24.31 24.00 24.07 0.1M
2022-04-08 24.02 24.29 24.02 24.21 0.0M
2022-04-07 24.18 24.20 24.01 24.06 0.2M
2022-04-06 24.23 24.25 24.15 24.20 0.1M
2022-04-05 24.53 24.57 24.30 24.32 0.1M
2022-04-04 24.41 24.54 24.29 24.54 0.1M
2022-04-01 24.30 24.33 24.26 24.31 0.1M
2022-03-31 24.21 24.41 24.16 24.19 0.0M
2022-03-30 24.17 24.41 24.17 24.20 0.0M
2022-03-29 24.28 24.33 24.15 24.25 0.1M
2022-03-28 24.10 24.32 24.05 24.14 0.0M
2022-03-25 24.07 24.42 24.01 24.11 0.1M
2022-03-24 24.20 24.20 24.08 24.09 0.0M
2022-03-23 23.93 24.25 23.93 24.20 0.0M
2022-03-22 24.12 24.27 24.00 24.04 0.0M
2022-03-21 24.21 24.34 24.13 24.17 0.0M
2022-03-18 24.03 24.59 24.03 24.25 0.1M
2022-03-17 23.56 24.32 23.56 24.20 0.1M
2022-03-16 24.00 24.00 23.53 23.78 0.1M
2022-03-15 23.50 23.80 23.40 23.80 0.0M
2022-03-14 23.89 23.89 23.45 23.47 0.0M
2022-03-11 24.00 24.00 23.80 23.81 0.0M
2022-03-10 23.90 24.03 23.85 23.95 0.0M
2022-03-09 23.73 24.00 23.73 23.90 0.0M
2022-03-08 23.78 23.81 23.51 23.70 0.1M
2022-03-07 24.12 24.12 23.68 23.73 0.1M
2022-03-04 24.32 24.34 24.08 24.15 0.0M
2022-03-03 24.32 24.42 24.28 24.33 0.0M
2022-03-02 24.20 24.27 24.11 24.27 0.0M
2022-03-01 24.24 24.40 24.10 24.15 0.0M
2022-02-28 24.21 24.23 24.10 24.10 0.1M
2022-02-25 24.06 24.23 24.06 24.20 0.1M
2022-02-24 23.75 23.97 23.51 23.95 0.1M
2022-02-23 23.99 24.20 23.96 24.02 0.1M
2022-02-22 24.08 24.20 23.77 23.99 0.1M
2022-02-18 24.25 24.25 24.12 24.20 0.0M
2022-02-17 24.39 24.40 24.17 24.17 0.1M
2022-02-16 24.41 24.45 24.25 24.41 0.1M
2022-02-15 24.38 24.38 24.16 24.30 0.1M
2022-02-14 24.54 24.60 24.06 24.18 0.1M
2022-02-11 24.60 24.61 24.46 24.48 0.0M
2022-02-10 24.65 24.80 24.51 24.51 0.1M
2022-02-09 24.81 24.91 24.72 24.81 0.1M
2022-02-08 24.67 24.91 24.57 24.75 0.1M
2022-02-07 24.60 24.77 24.46 24.67 0.0M
2022-02-04 24.68 24.68 24.43 24.52 0.1M
2022-02-03 24.80 24.87 24.53 24.66 0.1M
2022-02-02 24.90 24.94 24.83 24.89 0.0M
2022-02-01 24.90 24.97 24.83 24.93 0.0M
2022-01-31 24.90 25.00 24.83 24.92 0.1M
2022-01-28 24.88 24.98 24.70 24.86 0.1M
2022-01-27 24.95 25.07 24.84 24.86 0.1M
2022-01-26 24.99 25.08 24.86 24.93 0.1M
2022-01-25 24.93 25.05 24.72 24.91 0.1M
2022-01-24 24.91 25.03 24.68 25.03 0.1M
2022-01-21 25.07 25.09 24.92 25.07 0.1M
2022-01-20 25.11 25.13 25.06 25.07 0.0M
2022-01-19 25.10 25.15 25.05 25.06 0.1M
2022-01-18 25.12 25.14 25.03 25.09 0.1M
2022-01-14 25.23 25.28 25.09 25.16 0.1M
2022-01-13 25.07 25.30 25.07 25.30 0.1M
2022-01-12 25.42 25.49 25.39 25.41 0.1M
2022-01-11 25.32 25.49 25.32 25.45 0.0M
2022-01-10 25.38 25.46 25.27 25.41 0.0M
2022-01-07 25.40 25.44 25.32 25.44 0.0M
2022-01-06 25.20 25.45 25.20 25.36 0.1M
2022-01-05 25.41 25.47 25.25 25.28 0.1M
2022-01-04 25.46 25.49 25.32 25.41 0.0M
2022-01-03 25.54 25.57 25.44 25.45 0.1M