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
2022-12-29 7.50 7.76 7.50 7.76 0.0M
2022-12-28 8.07 8.07 7.84 7.84 0.0M
2022-12-27 8.13 8.13 8.00 8.00 0.0M
2022-12-23 8.16 8.16 7.93 8.04 0.0M
2022-12-22 8.18 8.18 7.92 7.92 0.0M
2022-12-20 8.20 8.20 7.90 8.02 0.0M
2022-12-19 7.72 8.08 7.72 8.08 0.0M
2022-12-16 8.00 8.00 8.00 8.00 0.0M
2022-12-15 8.48 8.48 8.20 8.20 0.0M
2022-12-13 8.38 8.65 8.38 8.55 0.0M
2022-12-12 8.58 8.58 8.58 8.58 0.0M
2022-12-09 8.47 8.47 8.47 8.47 0.0M
2022-12-08 8.39 8.64 8.39 8.52 0.0M
2022-12-07 8.60 8.60 8.39 8.39 0.0M
2022-12-06 8.52 8.52 8.38 8.38 0.0M
2022-12-05 8.64 8.64 8.40 8.40 0.0M
2022-12-02 8.50 8.50 8.50 8.50 0.0M
2022-12-01 8.80 8.81 8.54 8.54 0.0M
2022-11-30 8.56 8.56 8.56 8.56 0.0M
2022-11-28 8.67 8.67 8.47 8.51 0.0M
2022-11-25 8.63 8.63 8.62 8.62 0.0M
2022-11-24 8.40 8.66 8.40 8.66 0.0M
2022-11-23 8.39 8.64 8.39 8.41 0.0M
2022-11-22 8.65 8.65 8.54 8.54 0.0M
2022-11-21 8.47 8.55 8.44 8.55 0.0M
2022-11-18 8.42 8.60 8.36 8.36 0.0M
2022-11-17 8.33 8.33 8.33 8.33 0.0M
2022-11-16 8.59 8.59 8.50 8.50 0.0M
2022-11-15 8.74 8.74 8.49 8.73 0.0M
2022-11-14 8.97 8.97 8.70 8.73 0.0M
2022-11-11 8.65 8.78 8.65 8.75 0.0M
2022-11-10 8.34 8.72 8.34 8.66 0.0M
2022-11-07 8.55 8.55 8.40 8.54 0.0M
2022-11-04 8.29 8.46 8.29 8.46 0.0M
2022-11-03 8.46 8.46 8.27 8.32 0.0M
2022-11-02 8.65 8.68 8.65 8.68 0.0M
2022-11-01 8.57 8.64 8.46 8.64 0.0M
2022-10-31 8.62 8.62 8.59 8.59 0.0M
2022-10-28 8.15 8.15 8.15 8.15 0.0M
2022-10-27 8.23 8.31 7.98 8.23 0.0M
2022-10-24 7.91 7.91 7.69 7.69 0.0M
2022-10-21 7.70 7.70 7.70 7.70 0.0M
2022-10-20 7.82 7.88 7.82 7.84 0.0M
2022-10-19 8.07 8.07 7.75 7.75 0.0M
2022-10-18 7.84 7.84 7.84 7.84 0.0M
2022-10-17 7.73 7.73 7.51 7.51 0.0M
2022-10-14 7.85 7.85 7.72 7.72 0.0M
2022-10-13 7.54 7.67 7.45 7.67 0.0M
2022-10-12 7.79 7.80 7.56 7.56 0.0M
2022-10-11 7.40 7.40 7.40 7.40 0.0M
2022-10-10 7.58 7.63 7.40 7.46 0.0M
2022-10-07 7.63 7.63 7.40 7.51 0.0M
2022-10-06 7.41 7.41 7.41 7.41 0.0M
2022-10-05 7.66 7.66 7.47 7.47 0.0M
2022-10-04 7.49 7.49 7.49 7.49 0.0M
2022-10-03 7.41 7.49 7.20 7.35 0.0M
2022-09-30 7.60 7.62 7.51 7.53 0.0M
2022-09-29 7.84 7.84 7.30 7.30 0.0M
2022-09-28 7.73 8.00 7.68 7.83 0.0M
2022-09-27 7.82 7.83 7.67 7.67 0.0M
2022-09-26 8.18 8.18 7.85 7.85 0.1M
2022-09-23 8.78 8.78 8.30 8.31 0.0M
2022-09-22 8.83 8.84 8.56 8.64 0.0M
2022-09-21 9.00 9.00 9.00 9.00 0.0M
2022-09-20 9.08 9.08 8.94 8.94 0.0M
2022-09-19 8.84 8.93 8.84 8.93 0.0M
2022-09-16 8.97 9.07 8.97 9.07 0.0M
2022-09-15 9.24 9.24 8.98 9.03 0.0M
2022-09-14 9.05 9.05 9.00 9.03 0.0M
2022-09-13 9.33 9.33 9.09 9.16 0.0M
2022-09-12 9.45 9.45 9.25 9.25 0.0M
2022-09-09 9.44 9.44 9.27 9.27 0.0M
2022-09-08 9.09 9.10 9.09 9.10 0.0M
2022-09-07 9.31 9.31 9.15 9.15 0.0M
2022-09-02 9.26 9.36 9.26 9.36 0.0M
2022-09-01 9.52 9.70 9.08 9.08 0.0M
2022-08-31 9.77 9.77 9.54 9.54 0.0M
2022-08-30 9.68 9.68 9.48 9.48 0.0M
2022-08-29 9.71 9.86 9.71 9.86 0.0M
2022-08-26 10.00 10.00 10.00 10.00 0.0M
2022-08-24 9.94 9.94 9.94 9.94 0.0M
2022-08-23 10.00 10.00 10.00 10.00 0.0M
2022-08-22 9.95 9.95 9.95 9.95 0.0M
2022-08-19 9.96 9.96 9.96 9.96 0.0M
2022-08-18 9.75 10.04 9.75 10.03 0.0M
2022-08-17 10.13 10.13 9.85 9.86 0.0M
2022-08-16 9.99 10.12 9.95 10.12 0.0M
2022-08-15 9.62 10.03 9.62 10.03 0.0M
2022-08-12 9.81 9.81 9.79 9.79 0.0M
2022-08-11 9.74 9.77 9.71 9.77 0.0M
2022-08-10 9.71 9.71 9.71 9.71 0.0M
2022-08-09 9.70 9.70 9.65 9.67 0.0M
2022-08-08 9.90 9.90 9.71 9.82 0.0M
2022-08-05 9.87 9.87 9.63 9.74 0.0M
2022-08-04 10.11 10.11 9.60 9.62 0.0M
2022-08-03 9.96 10.38 9.96 10.00 0.0M
2022-08-02 10.70 10.70 9.99 10.09 0.0M
2022-08-01 10.75 10.75 10.52 10.70 0.0M
2022-07-29 10.72 10.79 10.72 10.79 0.0M
2022-07-28 10.49 10.66 10.48 10.64 0.0M
2022-07-27 10.15 10.35 10.15 10.35 0.0M
2022-07-26 9.91 10.12 9.91 10.12 0.0M
2022-07-25 10.12 10.12 9.84 9.98 0.0M
2022-07-22 9.89 10.01 9.89 10.01 0.0M
2022-07-21 9.91 9.91 9.84 9.85 0.0M
2022-07-20 9.86 9.91 9.86 9.91 0.0M
2022-07-19 9.62 9.86 9.62 9.86 0.0M
2022-07-18 9.64 9.64 9.56 9.56 0.0M
2022-07-15 9.53 9.53 9.25 9.25 0.0M
2022-07-14 9.40 9.40 9.32 9.32 0.0M
2022-07-13 9.57 9.57 9.40 9.40 0.0M
2022-07-12 9.49 9.54 9.47 9.47 0.0M
2022-07-11 9.58 9.58 9.42 9.54 0.0M
2022-07-07 9.41 9.42 9.15 9.29 0.0M
2022-07-06 9.30 9.30 9.30 9.30 0.0M
2022-07-04 9.27 9.28 9.27 9.28 0.0M
2022-07-01 8.97 9.00 8.74 9.00 0.0M
2022-06-30 9.02 9.02 8.90 8.98 0.0M
2022-06-29 9.31 9.31 9.19 9.30 0.0M
2022-06-28 9.50 9.50 9.38 9.39 0.0M
2022-06-27 9.48 9.57 9.28 9.38 0.0M
2022-06-24 9.12 9.34 9.12 9.30 0.0M
2022-06-23 8.94 9.00 8.78 8.89 0.0M
2022-06-22 8.79 8.86 8.70 8.79 0.0M
2022-06-21 8.78 8.90 8.49 8.87 0.0M
2022-06-20 8.63 8.76 8.63 8.76 0.0M
2022-06-17 8.05 8.27 8.01 8.27 0.0M
2022-06-16 8.89 8.89 7.85 7.86 0.0M
2022-06-15 8.93 8.98 8.75 8.85 0.0M
2022-06-14 9.06 9.20 8.70 8.76 0.0M
2022-06-13 10.19 10.20 8.90 8.90 0.0M
2022-06-10 10.52 10.52 10.28 10.28 0.0M
2022-06-09 10.57 10.57 10.49 10.49 0.0M
2022-06-08 10.69 10.69 10.49 10.49 0.0M
2022-06-07 10.65 10.65 10.45 10.45 0.0M
2022-06-06 10.72 11.02 10.72 10.75 0.0M
2022-06-03 10.58 10.64 10.55 10.64 0.0M
2022-06-02 10.51 10.64 10.51 10.64 0.0M
2022-06-01 10.69 10.69 10.45 10.57 0.0M
2022-05-30 10.56 10.61 10.53 10.53 0.0M
2022-05-27 10.54 10.54 10.46 10.46 0.0M
2022-05-26 10.03 10.38 10.03 10.37 0.0M
2022-05-25 9.98 10.17 9.98 10.14 0.0M
2022-05-24 10.06 10.06 9.86 9.94 0.0M
2022-05-23 10.23 10.63 10.19 10.21 0.0M
2022-05-20 10.36 10.36 9.95 9.95 0.0M
2022-05-19 10.44 10.44 10.18 10.24 0.0M
2022-05-18 10.72 10.72 10.60 10.60 0.0M
2022-05-17 10.65 10.65 10.50 10.62 0.0M
2022-05-16 10.46 10.55 10.29 10.54 0.0M
2022-05-13 10.30 10.35 10.30 10.35 0.0M
2022-05-12 10.29 10.29 10.13 10.19 0.0M
2022-05-11 10.51 10.51 10.21 10.21 0.0M
2022-05-10 10.42 10.42 10.30 10.30 0.0M
2022-05-09 10.63 10.65 10.16 10.16 0.0M
2022-05-06 10.57 10.57 10.57 10.57 0.0M
2022-05-05 10.87 10.91 10.69 10.69 0.0M
2022-05-04 10.81 10.88 10.78 10.88 0.0M
2022-05-03 10.10 10.99 10.03 10.99 0.0M
2022-05-02 10.07 10.07 9.37 9.80 0.0M
2022-04-29 10.09 10.10 10.01 10.09 0.0M
2022-04-28 9.62 10.06 9.62 10.02 0.0M
2022-04-27 9.46 9.71 9.46 9.71 0.0M
2022-04-26 9.77 9.92 9.56 9.60 0.0M
2022-04-25 9.76 9.76 9.62 9.62 0.0M
2022-04-22 9.78 9.78 9.60 9.60 0.0M
2022-04-21 10.00 10.00 9.80 9.80 0.0M
2022-04-20 9.85 9.85 9.84 9.84 0.0M
2022-04-19 9.85 10.14 9.75 9.75 0.0M
2022-04-14 9.74 9.84 9.74 9.80 0.0M
2022-04-13 9.63 9.63 9.63 9.63 0.0M
2022-04-12 9.59 9.59 9.59 9.59 0.0M
2022-04-11 9.57 9.57 9.47 9.56 0.0M
2022-04-08 9.62 9.62 9.43 9.58 0.0M
2022-04-07 9.69 9.69 9.30 9.50 0.0M
2022-04-06 9.88 9.88 9.60 9.61 0.0M
2022-04-05 9.93 9.93 9.83 9.84 0.0M
2022-04-04 9.88 9.88 9.88 9.88 0.0M
2022-04-01 9.89 10.01 9.80 9.80 0.0M
2022-03-31 9.98 10.04 9.98 10.03 0.0M
2022-03-30 9.94 10.04 9.85 10.00 0.0M
2022-03-29 9.86 10.03 9.86 10.00 0.0M
2022-03-28 9.80 9.91 9.74 9.83 0.0M
2022-03-25 9.83 9.89 9.79 9.89 0.0M
2022-03-24 9.74 9.74 9.65 9.71 0.0M
2022-03-23 9.77 9.77 9.77 9.77 0.0M
2022-03-22 9.57 9.77 9.57 9.77 0.0M
2022-03-21 9.72 9.72 9.72 9.72 0.0M
2022-03-18 9.53 9.53 9.53 9.53 0.0M
2022-03-17 9.46 9.46 9.46 9.46 0.0M
2022-03-16 9.60 9.60 9.54 9.54 0.0M
2022-03-15 9.27 9.44 9.27 9.44 0.0M
2022-03-14 9.32 9.56 9.32 9.44 0.0M
2022-03-11 9.40 9.40 9.40 9.40 0.0M
2022-03-10 9.35 9.35 9.35 9.35 0.0M
2022-03-09 9.31 9.44 9.31 9.38 0.0M
2022-03-08 9.28 9.34 9.19 9.27 0.0M
2022-03-07 9.48 9.48 9.25 9.25 0.0M
2022-03-04 9.40 9.40 9.30 9.36 0.0M
2022-03-03 9.31 9.44 9.31 9.37 0.0M
2022-03-02 9.22 9.25 9.22 9.25 0.0M
2022-03-01 9.42 9.67 9.10 9.10 0.0M
2022-02-28 9.30 9.30 9.19 9.30 0.0M
2022-02-25 9.26 9.26 9.20 9.20 0.0M
2022-02-24 8.90 9.10 8.80 9.02 0.0M
2022-02-23 9.15 9.15 9.00 9.00 0.0M
2022-02-22 9.13 9.25 9.01 9.11 0.0M
2022-02-21 8.93 8.93 8.93 8.93 0.0M
2022-02-18 9.33 9.33 9.27 9.29 0.0M
2022-02-16 9.49 9.49 9.46 9.46 0.0M
2022-02-15 9.48 9.56 9.39 9.40 0.0M
2022-02-14 9.23 9.37 9.21 9.29 0.0M
2022-02-11 9.48 9.52 9.48 9.52 0.0M
2022-02-10 9.71 9.71 9.42 9.42 0.0M
2022-02-09 9.59 9.59 9.49 9.49 0.0M
2022-02-08 9.18 9.61 9.13 9.61 0.0M
2022-02-07 9.09 9.37 8.94 8.94 0.0M
2022-02-04 8.85 8.99 8.83 8.99 0.0M
2022-02-03 9.33 9.33 9.00 9.00 0.0M
2022-02-02 9.30 9.30 9.21 9.21 0.0M
2022-02-01 9.51 9.53 9.51 9.53 0.0M
2022-01-31 9.21 9.48 9.21 9.39 0.0M
2022-01-28 9.21 9.21 9.21 9.21 0.0M
2022-01-24 9.30 9.30 8.73 9.11 0.0M
2022-01-21 9.44 9.44 9.25 9.37 0.0M
2022-01-20 9.78 9.78 9.52 9.52 0.0M
2022-01-19 9.75 9.75 9.75 9.75 0.0M
2022-01-18 10.00 10.05 9.77 9.77 0.0M
2022-01-17 9.89 9.89 9.89 9.89 0.0M
2022-01-14 9.63 9.70 9.63 9.70 0.0M
2022-01-13 9.84 9.84 9.81 9.81 0.0M
2022-01-12 9.79 9.85 9.79 9.84 0.0M
2022-01-11 9.80 9.80 9.80 9.80 0.0M
2022-01-10 9.67 9.67 9.55 9.62 0.0M
2022-01-07 9.54 9.58 9.54 9.58 0.0M
2022-01-06 9.68 9.68 9.40 9.58 0.0M
2022-01-05 9.77 9.77 9.55 9.55 0.0M
2022-01-04 9.77 9.77 9.73 9.75 0.0M
2022-01-03 9.56 9.67 9.48 9.67 0.0M