Rithm Capital Corp. RITM
NYSE · Vereinigte Staaten · Finanzen
$8,75+0,07 (+0,81 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,75 | -2,02 % | $8,68 | $8,80 | $8,60 | 10,79M |
| 2026-09-30 | $8,93 | -2,08 % | $9,20 | $9,21 | $8,91 | 10,20M |
| 2026-09-29 | $9,12 | +0,44 % | $9,08 | $9,18 | $9,02 | 8,03M |
| 2026-09-28 | $9,08 | -0,55 % | $9,07 | $9,17 | $8,95 | 8,63M |
| 2026-09-25 | $9,13 | +0,11 % | $9,13 | $9,31 | $9,05 | 8,03M |
| 2026-09-24 | $9,12 | -3,18 % | $9,43 | $9,44 | $9,10 | 8,37M |
| 2026-09-23 | $9,42 | -2,28 % | $9,58 | $9,61 | $9,40 | 3,86M |
| 2026-09-22 | $9,64 | +0,94 % | $9,65 | $9,71 | $9,57 | 4,24M |
| 2026-09-21 | $9,55 | +2,14 % | $9,44 | $9,56 | $9,40 | 4,68M |
| 2026-09-18 | $9,35 | -1,48 % | $9,49 | $9,50 | $9,32 | 11,12M |
| 2026-09-17 | $9,49 | +0,11 % | $9,68 | $9,68 | $9,47 | 4,32M |
| 2026-09-16 | $9,48 | -0,94 % | $9,65 | $9,70 | $9,41 | 4,67M |
| 2026-09-15 | $9,57 | -2,05 % | $9,70 | $9,74 | $9,56 | 4,84M |
| 2026-09-14 | $9,77 | +0,31 % | $9,70 | $9,82 | $9,67 | 5,03M |
| 2026-09-11 | $9,74 | +0,83 % | $9,75 | $9,79 | $9,62 | 6,25M |
| 2026-09-10 | $9,66 | -2,03 % | $9,79 | $9,80 | $9,65 | 4,26M |
| 2026-09-09 | $9,86 | -0,90 % | $9,95 | $10,03 | $9,85 | 5,53M |
| 2026-09-08 | $9,95 | -1,29 % | $10,07 | $10,14 | $9,93 | 5,90M |
| 2026-09-04 | $10,08 | +0,30 % | $10,01 | $10,14 | $9,98 | 3,60M |
| 2026-09-03 | $10,05 | +0,30 % | $10,13 | $10,14 | $9,94 | 7,66M |
| 2026-09-02 | $10,02 | +1,31 % | $9,91 | $10,07 | $9,91 | 4,67M |
| 2026-09-01 | $9,89 | -1,40 % | $9,99 | $10,07 | $9,88 | 4,50M |
| 2026-08-31 | $10,03 | -0,50 % | $10,05 | $10,11 | $9,97 | 4,30M |
| 2026-08-28 | $10,08 | +0,70 % | $10,07 | $10,13 | $10,04 | 3,36M |
| 2026-08-27 | $10,01 | -0,69 % | $10,05 | $10,17 | $9,99 | 3,83M |
| 2026-08-26 | $10,08 | -0,88 % | $10,16 | $10,17 | $10,06 | 3,22M |
| 2026-08-25 | $10,17 | -0,78 % | $10,25 | $10,26 | $10,16 | 3,42M |
| 2026-08-24 | $10,25 | +0,59 % | $10,26 | $10,30 | $10,21 | 4,71M |
| 2026-08-21 | $10,19 | +0,30 % | $10,23 | $10,30 | $10,16 | 4,62M |
| 2026-08-20 | $10,16 | -2,12 % | $10,33 | $10,37 | $10,14 | 3,34M |
| 2026-08-19 | $10,38 | +1,76 % | $10,29 | $10,47 | $10,28 | 4,05M |
| 2026-08-18 | $10,20 | -0,58 % | $10,31 | $10,33 | $10,20 | 3,03M |
| 2026-08-17 | $10,26 | -0,97 % | $10,32 | $10,36 | $10,23 | 2,73M |
| 2026-08-14 | $10,36 | 0,00 % | $10,41 | $10,45 | $10,34 | 3,46M |
| 2026-08-13 | $10,36 | +1,27 % | $10,30 | $10,38 | $10,24 | 3,89M |
| 2026-08-12 | $10,23 | -0,20 % | $10,29 | $10,32 | $10,19 | 2,76M |
| 2026-08-11 | $10,25 | +1,38 % | $10,09 | $10,34 | $10,04 | 4,90M |
| 2026-08-10 | $10,11 | -0,79 % | $10,14 | $10,15 | $9,98 | 5,96M |
| 2026-08-07 | $10,19 | +2,52 % | $10,00 | $10,27 | $9,95 | 4,84M |
| 2026-08-06 | $9,94 | -1,58 % | $10,14 | $10,15 | $9,91 | 5,42M |
| 2026-08-05 | $10,10 | -1,46 % | $10,27 | $10,28 | $10,06 | 7,06M |
| 2026-08-04 | $10,25 | +1,89 % | $10,00 | $10,27 | $9,92 | 7,71M |
| 2026-08-03 | $10,06 | +1,82 % | $9,94 | $10,14 | $9,92 | 7,34M |
| 2026-07-31 | $9,88 | +0,10 % | $9,87 | $9,90 | $9,72 | 6,83M |
| 2026-07-30 | $9,87 | -1,20 % | $9,98 | $10,01 | $9,59 | 8,08M |
| 2026-07-29 | $9,99 | +2,15 % | $9,79 | $10,08 | $9,67 | 9,34M |
| 2026-07-28 | $9,78 | +5,96 % | $9,34 | $9,86 | $9,34 | 12,47M |
| 2026-07-27 | $9,23 | +1,21 % | $9,19 | $9,36 | $9,15 | 6,80M |
| 2026-07-24 | $9,12 | +1,56 % | $9,00 | $9,18 | $8,99 | 4,09M |
| 2026-07-23 | $8,98 | -1,64 % | $9,09 | $9,10 | $8,96 | 5,88M |
| 2026-07-22 | $9,13 | -0,22 % | $9,18 | $9,22 | $9,08 | 4,57M |
| 2026-07-21 | $9,15 | -0,54 % | $9,23 | $9,30 | $9,13 | 5,01M |
| 2026-07-20 | $9,20 | -1,29 % | $9,29 | $9,32 | $9,10 | 8,62M |
| 2026-07-17 | $9,32 | -1,17 % | $9,40 | $9,50 | $9,25 | 6,51M |
| 2026-07-16 | $9,43 | +2,17 % | $9,25 | $9,47 | $9,25 | 5,53M |
| 2026-07-15 | $9,23 | +0,11 % | $9,29 | $9,35 | $9,23 | 5,50M |
| 2026-07-14 | $9,22 | +1,65 % | $9,14 | $9,31 | $9,10 | 6,45M |
| 2026-07-13 | $9,07 | -1,20 % | $9,19 | $9,24 | $9,04 | 4,96M |
| 2026-07-10 | $9,18 | -0,33 % | $9,28 | $9,31 | $9,16 | 3,98M |
| 2026-07-09 | $9,21 | +2,45 % | $9,02 | $9,22 | $8,91 | 6,21M |
| 2026-07-08 | $8,99 | -2,49 % | $9,15 | $9,21 | $8,98 | 6,47M |
| 2026-07-07 | $9,22 | -0,11 % | $9,26 | $9,33 | $9,16 | 4,22M |
| 2026-07-06 | $9,23 | +1,54 % | $9,09 | $9,26 | $9,09 | 5,74M |
| 2026-07-02 | $9,09 | -2,88 % | $9,19 | $9,28 | $8,97 | 6,26M |
| 2026-07-01 | $9,36 | -0,32 % | $9,38 | $9,50 | $9,29 | 7,03M |
| 2026-06-30 | $9,39 | -0,32 % | $9,35 | $9,50 | $9,35 | 4,93M |
| 2026-06-29 | $9,42 | +0,43 % | $9,41 | $9,44 | $9,27 | 6,12M |
| 2026-06-26 | $9,38 | +0,64 % | $9,25 | $9,39 | $9,24 | 5,49M |
| 2026-06-25 | $9,32 | +0,87 % | $9,22 | $9,38 | $9,17 | 6,60M |
| 2026-06-24 | $9,24 | +0,33 % | $9,23 | $9,30 | $9,17 | 4,90M |
| 2026-06-23 | $9,21 | +0,77 % | $9,15 | $9,28 | $9,12 | 4,23M |
| 2026-06-22 | $9,14 | -0,54 % | $9,16 | $9,29 | $9,11 | 5,16M |
| 2026-06-18 | $9,19 | -0,11 % | $9,31 | $9,35 | $9,16 | 8,66M |
| 2026-06-17 | $9,20 | -1,39 % | $9,28 | $9,41 | $9,13 | 5,55M |
| 2026-06-16 | $9,33 | +1,52 % | $9,20 | $9,37 | $9,20 | 4,66M |
| 2026-06-15 | $9,19 | -1,29 % | $9,39 | $9,48 | $9,15 | 5,09M |
| 2026-06-12 | $9,31 | +0,76 % | $9,28 | $9,35 | $9,25 | 3,27M |
| 2026-06-11 | $9,24 | +0,87 % | $9,25 | $9,29 | $9,11 | 3,32M |
| 2026-06-10 | $9,16 | -1,93 % | $9,33 | $9,35 | $9,16 | 4,83M |
| 2026-06-09 | $9,34 | +3,32 % | $9,12 | $9,35 | $9,12 | 5,45M |
| 2026-06-08 | $9,04 | -0,99 % | $9,20 | $9,23 | $9,00 | 3,80M |
| 2026-06-05 | $9,13 | -0,44 % | $9,16 | $9,21 | $9,08 | 3,62M |
| 2026-06-04 | $9,17 | +1,66 % | $9,11 | $9,21 | $9,09 | 5,29M |
| 2026-06-03 | $9,02 | -2,49 % | $9,20 | $9,23 | $8,97 | 5,03M |
| 2026-06-02 | $9,25 | +1,65 % | $9,10 | $9,32 | $9,10 | 5,72M |
| 2026-06-01 | $9,10 | -2,36 % | $9,15 | $9,26 | $9,09 | 5,96M |
| 2026-05-29 | $9,32 | +0,65 % | $9,28 | $9,40 | $9,25 | 5,79M |
| 2026-05-28 | $9,26 | -0,54 % | $9,23 | $9,35 | $9,20 | 3,35M |
| 2026-05-27 | $9,31 | +0,43 % | $9,31 | $9,40 | $9,27 | 4,20M |
| 2026-05-26 | $9,27 | +0,11 % | $9,28 | $9,33 | $9,22 | 4,79M |