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
2023-12-29 9.77 9.77 9.77 9.77 0.0M
2023-12-28 9.63 9.82 9.63 9.82 0.0M
2023-12-27 10.16 10.16 9.96 10.00 0.0M
2023-12-21 10.02 10.02 9.99 9.99 0.0M
2023-12-20 10.10 10.16 10.10 10.16 0.0M
2023-12-19 9.97 10.06 9.97 10.06 0.0M
2023-12-18 10.12 10.12 10.10 10.10 0.0M
2023-12-15 10.16 10.16 9.87 10.06 0.0M
2023-12-14 9.76 9.76 9.68 9.68 0.0M
2023-12-13 9.83 9.83 9.77 9.80 0.0M
2023-12-12 9.80 9.80 9.70 9.70 0.0M
2023-12-11 9.89 9.89 9.67 9.67 0.0M
2023-12-08 9.62 9.81 9.47 9.81 0.0M
2023-12-07 9.79 9.79 9.49 9.66 0.0M
2023-12-06 9.83 9.83 9.65 9.65 0.0M
2023-12-05 9.79 9.79 9.70 9.71 0.0M
2023-12-04 9.70 9.77 9.70 9.72 0.0M
2023-12-01 9.69 9.69 9.51 9.56 0.0M
2023-11-30 9.48 9.55 9.48 9.55 0.0M
2023-11-29 9.33 9.41 9.33 9.41 0.0M
2023-11-28 9.28 9.28 9.28 9.28 0.0M
2023-11-27 9.21 9.28 9.16 9.28 0.0M
2023-11-24 9.21 9.32 9.21 9.27 0.0M
2023-11-23 9.46 9.47 9.20 9.20 0.0M
2023-11-22 9.19 9.19 9.19 9.19 0.0M
2023-11-21 9.25 9.25 9.25 9.25 0.0M
2023-11-20 9.20 9.20 9.20 9.20 0.0M
2023-11-17 9.27 9.27 9.18 9.24 0.0M
2023-11-16 9.20 9.37 9.20 9.22 0.0M
2023-11-15 9.42 9.42 9.11 9.29 0.0M
2023-11-14 9.27 9.27 9.27 9.27 0.0M
2023-11-13 9.24 9.24 9.13 9.13 0.0M
2023-11-10 9.18 9.18 9.18 9.18 0.0M
2023-11-09 9.08 9.22 9.08 9.22 0.0M
2023-11-08 9.20 9.20 9.20 9.20 0.0M
2023-11-07 9.28 9.28 9.00 9.23 0.0M
2023-11-06 9.15 9.15 9.12 9.12 0.0M
2023-11-03 9.18 9.28 9.18 9.24 0.0M
2023-11-02 8.97 9.16 8.97 9.16 0.0M
2023-11-01 8.84 9.03 8.82 9.03 0.0M
2023-10-31 8.71 8.83 8.71 8.83 0.0M
2023-10-30 8.82 8.82 8.57 8.68 0.0M
2023-10-27 8.93 8.93 8.67 8.67 0.0M
2023-10-26 8.42 8.90 8.42 8.80 0.0M
2023-10-25 8.48 8.48 8.48 8.48 0.0M
2023-10-24 8.34 8.54 8.34 8.54 0.0M
2023-10-23 8.67 8.67 8.48 8.51 0.0M
2023-10-20 8.65 8.65 8.65 8.65 0.0M
2023-10-19 8.64 8.75 8.61 8.61 0.0M
2023-10-18 8.89 8.89 8.89 8.89 0.0M
2023-10-17 8.87 8.94 8.87 8.94 0.0M
2023-10-16 8.86 8.92 8.62 8.92 0.0M
2023-10-13 8.90 8.90 8.74 8.74 0.0M
2023-10-12 8.81 8.90 8.81 8.90 0.0M
2023-10-11 8.87 8.89 8.87 8.89 0.0M
2023-10-10 8.93 8.93 8.81 8.81 0.0M
2023-10-09 8.85 8.90 8.66 8.69 0.0M
2023-10-06 8.64 8.68 8.64 8.68 0.0M
2023-10-05 8.44 8.68 8.44 8.68 0.0M
2023-10-04 8.73 8.73 8.49 8.54 0.0M
2023-10-02 8.95 8.95 8.69 8.84 0.0M
2023-09-29 8.80 8.85 8.80 8.82 0.0M
2023-09-28 8.68 8.71 8.61 8.61 0.0M
2023-09-27 9.09 9.09 8.94 9.03 0.0M
2023-09-26 9.01 9.01 9.01 9.01 0.0M
2023-09-25 9.23 9.30 9.10 9.10 0.0M
2023-09-22 9.19 9.19 9.05 9.05 0.0M
2023-09-21 9.21 9.21 9.16 9.20 0.0M
2023-09-20 9.33 9.42 9.33 9.34 0.0M
2023-09-19 9.42 9.42 9.42 9.42 0.0M
2023-09-18 9.57 9.57 9.57 9.57 0.0M
2023-09-15 9.65 9.65 9.38 9.46 0.0M
2023-09-14 9.44 9.44 9.44 9.44 0.0M
2023-09-13 9.38 9.38 9.27 9.31 0.0M
2023-09-12 9.47 9.47 9.47 9.47 0.0M
2023-09-11 9.57 9.57 9.44 9.44 0.0M
2023-09-08 9.35 9.50 9.35 9.50 0.0M
2023-09-07 9.65 9.65 9.39 9.39 0.0M
2023-09-06 9.56 9.56 9.49 9.49 0.0M
2023-09-05 9.70 9.70 9.57 9.57 0.0M
2023-09-04 9.91 10.48 9.70 9.99 0.0M
2023-09-01 9.67 9.68 9.42 9.68 0.0M
2023-08-31 9.51 9.51 9.51 9.51 0.0M
2023-08-30 9.55 9.55 9.45 9.46 0.0M
2023-08-29 9.52 9.52 9.28 9.47 0.0M
2023-08-28 9.02 9.41 9.02 9.41 0.0M
2023-08-25 8.98 9.12 8.98 9.12 0.0M
2023-08-24 9.07 9.07 9.00 9.04 0.0M
2023-08-23 9.00 9.00 8.74 8.95 0.0M
2023-08-22 8.94 8.94 8.94 8.94 0.0M
2023-08-21 8.94 8.94 8.75 8.76 0.0M
2023-08-18 8.74 8.84 8.74 8.84 0.0M
2023-08-17 8.95 8.95 8.95 8.95 0.0M
2023-08-16 8.96 9.03 8.96 9.03 0.0M
2023-08-15 9.25 9.25 8.99 9.03 0.0M
2023-08-14 9.23 9.23 9.13 9.13 0.0M
2023-08-11 9.40 9.40 9.20 9.20 0.0M
2023-08-10 9.20 9.37 9.20 9.37 0.0M
2023-08-09 9.50 9.50 9.37 9.37 0.0M
2023-08-08 9.12 9.33 9.12 9.33 0.0M
2023-08-07 9.20 9.34 9.18 9.34 0.0M
2023-08-04 9.33 9.33 9.07 9.25 0.0M
2023-08-03 9.33 9.42 9.19 9.19 0.0M
2023-08-02 9.25 9.34 9.23 9.33 0.0M
2023-08-01 9.29 9.29 9.15 9.20 0.0M
2023-07-31 9.30 9.30 9.16 9.16 0.0M
2023-07-28 9.31 9.33 9.15 9.15 0.0M
2023-07-27 9.09 9.34 9.09 9.18 0.0M
2023-07-26 9.18 9.18 9.18 9.18 0.0M
2023-07-25 9.33 9.37 9.07 9.27 0.0M
2023-07-24 8.97 9.14 8.82 9.14 0.0M
2023-07-21 8.97 9.02 8.97 9.01 0.0M
2023-07-20 8.65 8.84 8.65 8.84 0.0M
2023-07-19 8.66 8.75 8.66 8.75 0.0M
2023-07-18 8.32 8.56 8.32 8.56 0.0M
2023-07-17 8.54 8.54 8.26 8.46 0.0M
2023-07-13 8.48 8.52 8.47 8.52 0.0M
2023-07-12 8.45 8.45 8.45 8.45 0.0M
2023-07-10 8.42 8.43 8.42 8.43 0.0M
2023-07-07 8.45 8.51 8.21 8.51 0.0M
2023-07-06 8.33 8.33 8.29 8.29 0.0M
2023-07-05 8.54 8.54 8.54 8.54 0.0M
2023-07-04 8.57 8.57 8.57 8.57 0.0M
2023-07-03 8.80 8.80 8.54 8.54 0.0M
2023-06-30 8.72 8.72 8.57 8.57 0.0M
2023-06-29 8.57 8.68 8.57 8.68 0.0M
2023-06-28 8.59 8.62 8.59 8.62 0.0M
2023-06-27 8.59 8.59 8.50 8.50 0.0M
2023-06-26 8.34 8.54 8.34 8.54 0.0M
2023-06-23 8.59 8.59 8.49 8.51 0.0M
2023-06-22 8.32 8.32 8.32 8.32 0.0M
2023-06-21 8.59 8.59 8.51 8.51 0.0M
2023-06-20 8.48 8.48 8.48 8.48 0.0M
2023-06-19 8.59 8.59 8.59 8.59 0.0M
2023-06-16 8.53 8.53 8.53 8.53 0.0M
2023-06-15 8.60 8.60 8.40 8.51 0.0M
2023-06-14 8.52 8.52 8.50 8.50 0.0M
2023-06-13 8.41 8.53 8.29 8.49 0.0M
2023-06-12 8.30 8.38 8.30 8.38 0.0M
2023-06-09 8.26 8.31 8.26 8.31 0.0M
2023-06-08 8.18 8.42 8.18 8.30 0.0M
2023-06-07 8.32 8.32 8.16 8.32 0.0M
2023-06-06 7.92 8.22 7.92 8.22 0.0M
2023-06-05 7.81 8.00 7.81 8.00 0.0M
2023-06-02 7.82 8.05 7.78 8.05 0.0M
2023-06-01 7.82 7.82 7.58 7.70 0.0M
2023-05-31 7.61 7.69 7.60 7.66 0.0M
2023-05-30 7.65 7.70 7.65 7.67 0.0M
2023-05-26 7.58 7.58 7.42 7.54 0.0M
2023-05-25 7.37 7.69 7.35 7.35 0.0M
2023-05-24 7.59 7.59 7.51 7.52 0.0M
2023-05-23 7.71 7.72 7.58 7.72 0.0M
2023-05-22 7.71 7.71 7.55 7.62 0.0M
2023-05-19 7.70 7.70 7.60 7.60 0.0M
2023-05-18 7.39 7.63 7.39 7.58 0.0M
2023-05-17 7.35 7.35 7.35 7.35 0.0M
2023-05-16 7.34 7.34 7.34 7.34 0.0M
2023-05-15 7.43 7.43 7.30 7.39 0.0M
2023-05-12 7.29 7.29 7.29 7.29 0.0M
2023-05-11 7.14 7.14 7.14 7.14 0.0M
2023-05-10 7.25 7.25 7.15 7.19 0.0M
2023-05-09 7.33 7.34 7.24 7.25 0.0M
2023-05-08 7.24 7.24 7.09 7.24 0.0M
2023-05-05 7.17 7.17 7.12 7.14 0.0M
2023-05-04 6.94 7.22 6.94 7.01 0.0M
2023-05-03 7.02 7.10 7.00 7.00 0.0M
2023-05-02 7.41 7.41 7.00 7.00 0.0M
2023-04-28 7.41 7.41 7.41 7.41 0.0M
2023-04-27 7.04 7.04 7.04 7.04 0.0M
2023-04-26 7.18 7.21 7.18 7.21 0.0M
2023-04-24 7.19 7.40 7.19 7.27 0.0M
2023-04-21 7.25 7.30 7.25 7.30 0.0M
2023-04-20 7.25 7.25 7.24 7.24 0.0M
2023-04-19 7.33 7.33 7.33 7.33 0.0M
2023-04-18 7.31 7.33 7.29 7.29 0.0M
2023-04-17 7.29 7.29 7.10 7.27 0.0M
2023-04-14 7.15 7.19 7.15 7.19 0.0M
2023-04-13 7.10 7.11 7.05 7.05 0.0M
2023-04-12 7.30 7.30 7.18 7.18 0.0M
2023-04-11 7.20 7.29 7.05 7.26 0.0M
2023-04-06 7.10 7.10 7.10 7.10 0.0M
2023-04-05 7.17 7.22 7.17 7.22 0.0M
2023-04-04 7.26 7.26 7.18 7.20 0.0M
2023-04-03 7.50 7.50 7.29 7.29 0.0M
2023-03-30 7.31 7.31 7.11 7.19 0.0M
2023-03-29 7.53 7.59 7.36 7.36 0.0M
2023-03-28 7.43 7.47 7.27 7.28 0.0M
2023-03-27 7.34 7.34 7.25 7.26 0.0M
2023-03-24 7.08 7.17 6.92 7.17 0.0M
2023-03-23 7.40 7.40 7.02 7.02 0.0M
2023-03-22 7.31 7.44 7.22 7.22 0.0M
2023-03-21 7.36 7.48 7.36 7.48 0.0M
2023-03-20 7.02 7.32 7.02 7.26 0.0M
2023-03-17 7.55 7.55 7.24 7.27 0.0M
2023-03-16 7.74 7.74 7.40 7.55 0.0M
2023-03-15 7.85 7.85 7.52 7.52 0.0M
2023-03-14 7.67 7.86 7.63 7.78 0.0M
2023-03-13 7.90 7.90 7.40 7.54 0.0M
2023-03-10 8.07 8.08 7.74 7.79 0.0M
2023-03-09 8.26 8.54 8.12 8.12 0.0M
2023-03-08 8.60 8.60 8.41 8.41 0.0M
2023-03-07 8.70 8.71 8.45 8.50 0.0M
2023-03-06 8.68 8.68 8.52 8.52 0.0M
2023-03-02 8.41 8.48 8.41 8.48 0.0M
2023-03-01 8.73 8.74 8.47 8.47 0.0M
2023-02-28 8.69 8.69 8.56 8.66 0.0M
2023-02-27 8.84 8.84 8.84 8.84 0.0M
2023-02-24 8.84 8.84 8.69 8.69 0.0M
2023-02-23 8.86 8.87 8.61 8.61 0.0M
2023-02-22 8.68 8.73 8.68 8.73 0.0M
2023-02-21 8.83 8.83 8.60 8.60 0.0M
2023-02-20 9.00 9.03 9.00 9.01 0.0M
2023-02-17 8.93 8.93 8.86 8.86 0.0M
2023-02-16 8.82 8.82 8.82 8.82 0.0M
2023-02-15 9.00 9.00 8.76 8.92 0.0M
2023-02-14 8.79 8.94 8.64 8.94 0.0M
2023-02-13 8.89 8.90 8.89 8.90 0.0M
2023-02-10 8.68 8.84 8.68 8.84 0.0M
2023-02-09 8.79 8.96 8.79 8.92 0.0M
2023-02-08 8.99 8.99 8.84 8.93 0.0M
2023-02-07 8.71 8.72 8.54 8.54 0.0M
2023-02-06 8.70 8.72 8.56 8.60 0.0M
2023-02-03 8.75 8.75 8.75 8.75 0.0M
2023-02-02 8.53 8.86 8.53 8.82 0.0M
2023-02-01 8.75 8.75 8.45 8.64 0.0M
2023-01-31 8.56 8.65 8.56 8.65 0.0M
2023-01-30 8.50 8.61 8.50 8.61 0.0M
2023-01-27 8.60 8.60 8.59 8.59 0.0M
2023-01-26 8.34 8.51 8.34 8.51 0.0M
2023-01-25 8.43 8.43 8.43 8.43 0.0M
2023-01-24 8.46 8.53 8.46 8.53 0.0M
2023-01-23 8.44 8.49 8.38 8.46 0.0M
2023-01-20 8.08 8.08 8.08 8.08 0.0M
2023-01-19 8.18 8.18 8.13 8.15 0.0M
2023-01-17 8.40 8.40 8.21 8.21 0.0M
2023-01-16 8.32 8.33 8.06 8.33 0.0M
2023-01-13 8.32 8.32 8.32 8.32 0.0M
2023-01-12 8.10 8.21 8.10 8.21 0.0M
2023-01-11 8.08 8.15 8.08 8.15 0.0M
2023-01-10 8.05 8.05 8.05 8.05 0.0M
2023-01-09 8.12 8.12 8.00 8.03 0.0M
2023-01-05 7.81 8.00 7.81 8.00 0.0M
2023-01-03 7.80 7.86 7.80 7.80 0.0M
2023-01-02 7.77 7.77 7.63 7.63 0.0M