Rithm Capital

RITM
🏛️ germany →
9.84
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
2021-12-30 9.64 9.76 9.64 9.65 0.0M
2021-12-29 9.71 9.78 9.71 9.74 0.0M
2021-12-28 9.80 9.83 9.67 9.83 0.0M
2021-12-27 9.87 9.87 9.64 9.70 0.0M
2021-12-23 9.75 9.75 9.66 9.68 0.0M
2021-12-22 9.63 9.63 9.60 9.60 0.0M
2021-12-21 9.43 9.67 9.42 9.67 0.0M
2021-12-20 9.53 9.61 9.06 9.32 0.0M
2021-12-17 9.51 9.59 9.45 9.59 0.0M
2021-12-16 9.57 9.57 9.57 9.57 0.0M
2021-12-15 9.58 9.58 9.58 9.58 0.0M
2021-12-14 9.78 9.78 9.74 9.74 0.0M
2021-12-13 9.82 9.82 9.70 9.73 0.0M
2021-12-10 9.96 9.96 9.89 9.89 0.0M
2021-12-09 10.01 10.01 10.01 10.01 0.0M
2021-12-08 10.16 10.16 10.16 10.16 0.0M
2021-12-07 10.06 10.06 10.06 10.06 0.0M
2021-12-06 9.64 9.88 9.64 9.88 0.0M
2021-12-03 9.75 9.76 9.59 9.59 0.0M
2021-12-02 9.54 9.63 9.34 9.63 0.0M
2021-12-01 9.59 9.68 9.38 9.38 0.0M
2021-11-30 9.48 9.48 9.38 9.42 0.0M
2021-11-29 9.88 9.88 9.75 9.77 0.0M
2021-11-26 9.86 9.86 9.30 9.60 0.0M
2021-11-25 10.12 10.12 10.12 10.12 0.0M
2021-11-24 9.59 9.59 9.59 9.59 0.0M
2021-11-23 10.02 10.02 9.90 9.90 0.0M
2021-11-22 9.88 9.98 9.88 9.98 0.0M
2021-11-19 9.80 9.80 9.80 9.80 0.0M
2021-11-18 10.02 10.02 9.75 9.79 0.0M
2021-11-17 10.10 10.10 9.78 9.82 0.0M
2021-11-16 10.05 10.05 9.99 9.99 0.0M
2021-11-15 9.89 9.89 9.89 9.89 0.0M
2021-11-12 10.19 10.19 9.93 9.96 0.0M
2021-11-11 9.99 9.99 9.99 9.99 0.0M
2021-11-10 10.05 10.35 9.85 9.96 0.0M
2021-11-09 9.85 9.85 9.85 9.85 0.0M
2021-11-08 10.00 10.00 9.95 9.95 0.0M
2021-11-05 10.03 10.03 9.91 9.97 0.0M
2021-11-04 10.12 10.12 9.83 9.83 0.0M
2021-11-03 10.08 10.16 10.04 10.11 0.0M
2021-11-02 9.99 10.09 9.90 10.05 0.0M
2021-11-01 9.97 10.06 9.80 10.00 0.0M
2021-10-29 9.89 9.89 9.82 9.85 0.0M
2021-10-28 9.80 9.80 9.59 9.74 0.0M
2021-10-27 9.88 9.88 9.88 9.88 0.0M
2021-10-26 9.97 10.05 9.97 10.05 0.0M
2021-10-25 10.00 10.05 9.97 10.00 0.0M
2021-10-22 9.95 9.98 9.88 9.91 0.0M
2021-10-21 9.89 9.89 9.82 9.82 0.0M
2021-10-20 9.85 9.89 9.82 9.87 0.0M
2021-10-19 9.74 9.74 9.74 9.74 0.0M
2021-10-18 9.81 9.81 9.75 9.75 0.0M
2021-10-15 9.63 9.87 9.63 9.85 0.0M
2021-10-13 9.85 9.91 9.70 9.77 0.0M
2021-10-12 9.75 9.81 9.75 9.81 0.0M
2021-10-11 9.63 9.63 9.63 9.63 0.0M
2021-10-08 9.58 9.62 9.58 9.62 0.0M
2021-10-07 9.48 9.60 9.48 9.60 0.0M
2021-10-06 9.32 9.37 9.32 9.37 0.0M
2021-10-05 9.45 9.47 9.34 9.34 0.0M
2021-10-04 9.63 9.63 9.40 9.40 0.0M
2021-10-01 9.45 9.46 9.35 9.46 0.0M
2021-09-30 9.60 9.62 9.54 9.61 0.0M
2021-09-29 9.69 9.69 9.47 9.47 0.0M
2021-09-28 9.74 9.74 9.44 9.44 0.0M
2021-09-27 9.65 9.69 9.63 9.69 0.0M
2021-09-24 9.35 9.35 9.35 9.35 0.0M
2021-09-23 9.60 9.60 9.56 9.56 0.0M
2021-09-22 9.34 9.56 9.34 9.56 0.0M
2021-09-21 9.48 9.51 9.30 9.36 0.0M
2021-09-20 9.04 9.21 8.98 9.18 0.0M
2021-09-17 9.25 9.25 9.25 9.25 0.0M
2021-09-16 9.37 9.37 9.37 9.37 0.0M
2021-09-15 9.21 9.29 9.21 9.29 0.0M
2021-09-14 9.23 9.27 9.23 9.27 0.0M
2021-09-13 9.26 9.35 9.26 9.30 0.0M
2021-09-10 9.20 9.20 9.20 9.20 0.0M
2021-09-08 9.22 9.22 9.22 9.22 0.0M
2021-09-07 9.29 9.29 9.26 9.26 0.0M
2021-09-06 9.13 9.13 9.13 9.13 0.0M
2021-09-03 9.24 9.24 9.24 9.24 0.0M
2021-09-02 9.39 9.39 9.28 9.28 0.0M
2021-09-01 9.38 9.38 9.30 9.34 0.0M
2021-08-31 9.13 9.32 9.13 9.31 0.0M
2021-08-30 9.25 9.25 9.10 9.19 0.0M
2021-08-27 9.03 9.21 9.03 9.15 0.0M
2021-08-26 8.99 8.99 8.95 8.95 0.0M
2021-08-25 9.02 9.05 9.02 9.05 0.0M
2021-08-24 8.77 9.02 8.68 8.91 0.0M
2021-08-23 8.34 8.40 8.34 8.40 0.0M
2021-08-20 8.11 8.24 8.11 8.24 0.0M
2021-08-19 8.19 8.19 8.13 8.15 0.0M
2021-08-18 8.38 8.38 8.38 8.38 0.0M
2021-08-17 8.41 8.41 8.29 8.29 0.0M
2021-08-16 8.42 8.42 8.22 8.40 0.0M
2021-08-13 8.52 8.53 8.46 8.46 0.0M
2021-08-12 8.53 8.53 8.45 8.49 0.0M
2021-08-11 8.53 8.53 8.45 8.46 0.0M
2021-08-10 8.36 8.43 8.36 8.43 0.0M
2021-08-09 8.45 8.55 8.25 8.25 0.0M
2021-08-06 8.32 8.37 8.32 8.37 0.0M
2021-08-04 8.23 8.23 8.09 8.09 0.0M
2021-08-03 8.15 8.17 8.04 8.17 0.0M
2021-08-02 8.38 8.38 8.20 8.20 0.0M
2021-07-30 8.26 8.26 8.26 8.26 0.0M
2021-07-29 8.19 8.32 7.95 8.32 0.0M
2021-07-28 7.98 8.01 7.98 8.01 0.0M
2021-07-27 7.95 7.95 7.92 7.92 0.0M
2021-07-26 8.11 8.11 8.02 8.02 0.0M
2021-07-23 8.23 8.23 8.23 8.23 0.0M
2021-07-22 8.10 8.10 8.10 8.10 0.0M
2021-07-21 8.22 8.22 8.22 8.22 0.0M
2021-07-20 7.97 8.11 7.97 8.11 0.0M
2021-07-19 7.83 7.90 7.67 7.85 0.0M
2021-07-16 8.28 8.28 8.19 8.19 0.0M
2021-07-15 8.34 8.34 8.20 8.20 0.0M
2021-07-14 8.43 8.43 8.20 8.20 0.0M
2021-07-13 8.59 8.59 8.42 8.42 0.0M
2021-07-12 8.70 8.79 8.70 8.79 0.0M
2021-07-09 8.47 8.74 8.47 8.74 0.0M
2021-07-08 8.36 8.36 8.30 8.30 0.0M
2021-07-07 8.75 8.75 8.61 8.63 0.0M
2021-07-05 8.66 8.66 8.66 8.66 0.0M
2021-07-02 8.80 8.96 8.80 8.88 0.0M
2021-07-01 8.76 8.76 8.76 8.76 0.0M
2021-06-30 8.94 8.95 8.93 8.95 0.0M
2021-06-29 8.83 8.85 8.83 8.85 0.0M
2021-06-28 9.12 9.12 8.80 8.84 0.0M
2021-06-25 8.99 8.99 8.98 8.98 0.0M
2021-06-24 8.76 8.76 8.76 8.76 0.0M
2021-06-23 8.85 8.85 8.85 8.85 0.0M
2021-06-22 8.90 8.90 8.90 8.90 0.0M
2021-06-21 8.80 8.98 8.80 8.98 0.0M
2021-06-18 8.92 8.92 8.80 8.80 0.0M
2021-06-17 8.99 8.99 8.99 8.99 0.0M
2021-06-16 9.00 9.00 9.00 9.00 0.0M
2021-06-15 9.08 9.08 9.00 9.00 0.0M
2021-06-14 9.16 9.16 9.05 9.11 0.0M
2021-06-11 9.32 9.32 9.15 9.15 0.0M
2021-06-10 9.45 9.45 9.15 9.18 0.0M
2021-06-09 9.27 9.30 9.23 9.23 0.0M
2021-06-08 9.06 9.15 9.06 9.15 0.0M
2021-06-07 9.00 9.00 8.94 8.94 0.0M
2021-06-04 8.77 8.83 8.77 8.79 0.0M
2021-06-03 8.78 8.84 8.78 8.84 0.0M
2021-06-02 8.82 8.82 8.81 8.81 0.0M
2021-06-01 8.69 8.82 8.69 8.82 0.0M
2021-05-31 8.78 8.78 8.78 8.78 0.0M
2021-05-28 8.70 8.73 8.70 8.70 0.0M
2021-05-27 8.60 8.71 8.60 8.71 0.0M
2021-05-26 8.55 8.55 8.55 8.55 0.0M
2021-05-25 8.54 8.54 8.54 8.54 0.0M
2021-05-24 8.56 8.56 8.47 8.47 0.0M
2021-05-21 8.47 8.47 8.47 8.47 0.0M
2021-05-20 8.49 8.49 8.49 8.49 0.0M
2021-05-19 8.41 8.56 8.20 8.56 0.0M
2021-05-17 8.49 8.57 8.49 8.57 0.0M
2021-05-14 8.51 8.58 8.43 8.54 0.0M
2021-05-13 8.13 8.48 8.13 8.48 0.0M
2021-05-12 8.63 8.80 8.18 8.18 0.0M
2021-05-11 8.45 8.53 8.45 8.53 0.0M
2021-05-10 8.80 8.80 8.80 8.80 0.0M
2021-05-07 8.70 8.70 8.45 8.66 0.0M
2021-05-06 8.70 8.70 8.52 8.56 0.0M
2021-05-05 8.70 8.76 8.63 8.76 0.0M
2021-05-04 9.02 9.02 8.82 8.82 0.0M
2021-05-03 8.95 8.96 8.89 8.89 0.0M
2021-04-30 8.88 8.88 8.88 8.88 0.0M
2021-04-29 8.87 8.87 8.87 8.87 0.0M
2021-04-27 8.76 8.76 8.67 8.75 0.0M
2021-04-26 8.71 8.72 8.55 8.55 0.0M
2021-04-23 8.64 8.67 8.64 8.65 0.0M
2021-04-22 8.64 8.70 8.58 8.58 0.0M
2021-04-21 8.64 8.68 8.51 8.68 0.0M
2021-04-20 8.69 8.69 8.50 8.50 0.0M
2021-04-19 8.95 8.95 8.95 8.95 0.0M
2021-04-16 8.90 8.90 8.84 8.84 0.0M
2021-04-15 8.50 8.78 8.50 8.70 0.0M
2021-04-14 8.89 9.05 8.68 8.68 0.0M
2021-04-13 9.35 9.35 9.07 9.12 0.0M
2021-04-12 9.26 9.26 9.20 9.20 0.0M
2021-04-09 9.31 9.31 9.25 9.30 0.0M
2021-04-07 9.15 9.25 9.14 9.19 0.0M
2021-04-06 9.60 9.60 9.25 9.30 0.0M
2021-04-01 9.46 9.46 9.46 9.46 0.0M
2021-03-31 9.73 9.88 9.71 9.71 0.0M
2021-03-30 9.50 9.51 9.50 9.50 0.0M
2021-03-29 9.50 9.50 9.24 9.37 0.0M
2021-03-26 9.41 9.41 9.35 9.35 0.0M
2021-03-25 9.18 9.39 8.91 9.39 0.0M
2021-03-24 9.35 9.35 9.15 9.15 0.0M
2021-03-23 9.30 9.37 9.19 9.22 0.0M
2021-03-22 9.40 9.40 9.22 9.35 0.0M
2021-03-19 9.20 9.20 9.20 9.20 0.0M
2021-03-18 9.50 9.50 9.50 9.50 0.0M
2021-03-17 9.39 9.39 9.39 9.39 0.0M
2021-03-16 9.39 9.41 9.37 9.41 0.0M
2021-03-15 9.20 9.26 9.20 9.24 0.0M
2021-03-12 9.16 9.16 9.16 9.16 0.0M
2021-03-11 9.04 9.09 9.04 9.09 0.0M
2021-03-10 9.08 9.10 9.08 9.10 0.0M
2021-03-08 8.74 9.07 8.74 9.00 0.0M
2021-03-05 8.67 8.73 8.50 8.66 0.0M
2021-03-04 8.72 8.72 8.63 8.63 0.0M
2021-03-03 8.93 8.93 8.83 8.83 0.0M
2021-03-02 8.78 8.78 8.78 8.78 0.0M
2021-03-01 8.69 8.90 8.69 8.80 0.0M
2021-02-26 8.40 8.62 8.09 8.59 0.0M
2021-02-25 8.63 8.63 8.40 8.40 0.0M
2021-02-24 8.24 8.57 8.24 8.57 0.0M
2021-02-23 8.04 8.04 8.03 8.03 0.0M
2021-02-22 7.94 7.94 7.94 7.94 0.0M
2021-02-19 8.20 8.20 8.20 8.20 0.0M
2021-02-18 8.03 8.05 8.03 8.05 0.0M
2021-02-16 8.09 8.25 8.09 8.25 0.0M
2021-02-15 8.17 8.17 8.17 8.17 0.0M
2021-02-12 7.92 8.10 7.92 8.10 0.0M
2021-02-11 8.11 8.11 7.94 7.94 0.0M
2021-02-10 7.92 8.04 7.92 8.04 0.0M
2021-02-09 8.32 8.34 7.76 7.87 0.0M
2021-02-08 8.39 8.39 8.39 8.39 0.0M
2021-02-05 8.37 8.37 8.29 8.29 0.0M
2021-02-04 8.15 8.33 8.15 8.33 0.0M
2021-02-03 8.22 8.22 8.17 8.22 0.0M
2021-02-02 8.06 8.22 8.06 8.22 0.0M
2021-02-01 7.91 7.91 7.75 7.85 0.0M
2021-01-29 7.80 7.80 7.80 7.80 0.0M
2021-01-28 7.69 8.07 7.68 8.07 0.0M
2021-01-27 7.88 7.88 7.77 7.77 0.0M
2021-01-26 8.11 8.11 8.11 8.11 0.0M
2021-01-25 8.04 8.04 8.04 8.04 0.0M
2021-01-22 7.95 8.07 7.94 8.07 0.0M
2021-01-21 8.00 8.00 7.91 7.91 0.0M
2021-01-20 7.85 7.85 7.85 7.85 0.0M
2021-01-19 7.86 7.86 7.86 7.86 0.0M
2021-01-18 7.96 7.96 7.66 7.66 0.0M
2021-01-15 7.85 7.85 7.85 7.85 0.0M
2021-01-14 7.67 7.95 7.67 7.95 0.0M
2021-01-12 7.88 7.88 7.88 7.88 0.0M
2021-01-11 7.80 7.90 7.80 7.89 0.0M
2021-01-08 7.94 7.94 7.86 7.86 0.0M
2021-01-06 7.86 7.86 7.86 7.86 0.0M
2021-01-04 8.16 8.16 7.84 7.84 0.0M