Rithm Capital Corp Preferred Series A

RITM_pa
🏛️ 美国 →
25.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.68 20.10 19.55 19.65 0.1M
2022-12-29 20.00 20.00 19.65 19.67 0.0M
2022-12-28 19.69 19.69 19.36 19.65 0.1M
2022-12-27 19.42 19.75 19.42 19.55 0.0M
2022-12-23 19.68 19.81 19.51 19.51 0.0M
2022-12-22 19.73 19.76 19.55 19.64 0.0M
2022-12-21 19.69 19.82 19.44 19.70 0.1M
2022-12-20 19.60 19.80 19.44 19.58 0.0M
2022-12-19 19.47 19.83 19.40 19.70 0.0M
2022-12-16 19.35 19.70 19.35 19.59 0.0M
2022-12-15 19.83 19.83 19.38 19.38 0.0M
2022-12-14 19.90 19.90 19.62 19.84 0.0M
2022-12-13 20.01 20.05 19.64 19.78 0.0M
2022-12-12 19.90 19.95 19.47 19.76 0.0M
2022-12-09 20.25 20.25 19.90 19.90 0.0M
2022-12-08 20.18 20.35 20.10 20.20 0.0M
2022-12-07 19.80 20.18 19.64 20.18 0.0M
2022-12-06 20.30 20.30 19.24 19.58 0.1M
2022-12-05 20.91 20.93 20.12 20.13 0.0M
2022-12-02 21.04 21.04 20.71 20.86 0.0M
2022-12-01 20.89 21.04 20.77 21.04 0.0M
2022-11-30 20.70 20.89 20.54 20.70 0.1M
2022-11-29 20.85 20.89 20.55 20.55 0.0M
2022-11-28 20.70 21.00 20.65 20.84 0.0M
2022-11-25 20.52 20.65 20.52 20.65 0.0M
2022-11-23 20.88 21.00 20.57 20.57 0.0M
2022-11-22 20.95 20.95 20.54 20.84 0.0M
2022-11-21 20.75 21.03 20.75 20.93 0.0M
2022-11-18 20.88 21.03 20.64 20.72 0.0M
2022-11-17 20.89 20.91 20.40 20.69 0.0M
2022-11-16 20.89 21.23 20.57 20.89 0.0M
2022-11-15 20.94 21.35 20.90 20.91 0.0M
2022-11-14 20.80 21.20 20.53 20.70 0.0M
2022-11-11 21.23 21.23 20.62 20.90 0.0M
2022-11-10 19.98 20.76 19.98 20.54 0.0M
2022-11-09 19.76 19.82 19.60 19.68 0.0M
2022-11-08 19.80 20.13 19.68 19.93 0.0M
2022-11-07 19.50 19.83 19.39 19.64 0.0M
2022-11-04 19.44 19.62 19.13 19.34 0.0M
2022-11-03 19.19 19.32 19.03 19.15 0.0M
2022-11-02 18.71 19.77 18.71 19.19 0.0M
2022-11-01 18.44 18.83 18.38 18.77 0.0M
2022-10-31 18.78 18.78 18.37 18.37 0.2M
2022-10-28 18.56 18.68 18.26 18.49 0.0M
2022-10-27 17.97 18.80 17.90 18.25 0.0M
2022-10-26 17.95 18.20 17.77 17.97 0.0M
2022-10-25 17.76 17.93 17.40 17.92 0.3M
2022-10-24 18.29 18.29 17.31 17.60 0.0M
2022-10-21 17.82 18.01 17.25 17.75 0.1M
2022-10-20 18.42 18.62 17.40 17.69 0.1M
2022-10-19 18.30 18.58 17.70 17.92 0.1M
2022-10-18 18.58 18.86 18.40 18.48 0.0M
2022-10-17 18.74 19.19 18.45 18.70 0.0M
2022-10-14 18.58 18.68 18.45 18.54 0.0M
2022-10-13 18.70 19.10 18.55 18.91 0.1M
2022-10-12 18.91 19.15 18.70 18.70 0.0M
2022-10-11 19.03 19.03 18.79 18.91 0.0M
2022-10-10 18.86 19.17 18.86 18.97 0.0M
2022-10-07 19.20 19.25 18.85 18.97 0.0M
2022-10-06 19.76 19.77 19.25 19.31 0.0M
2022-10-05 20.79 20.79 19.80 19.80 0.0M
2022-10-04 20.27 21.24 20.27 20.79 0.0M
2022-10-03 19.48 20.49 19.38 20.27 0.0M
2022-09-30 18.91 19.44 18.91 19.24 0.0M
2022-09-29 19.89 19.89 18.73 19.03 0.0M
2022-09-28 19.10 19.87 19.10 19.63 0.0M
2022-09-27 19.72 20.34 19.04 19.04 0.0M
2022-09-26 20.50 20.85 18.80 19.81 0.0M
2022-09-23 21.08 21.08 20.16 20.44 0.0M
2022-09-22 21.37 21.37 21.07 21.12 0.0M
2022-09-21 21.37 21.39 21.21 21.31 0.0M
2022-09-20 21.57 21.57 21.17 21.24 0.0M
2022-09-19 21.50 21.51 21.31 21.40 0.0M
2022-09-16 21.80 21.80 21.37 21.37 0.0M
2022-09-15 21.89 21.89 21.79 21.85 0.0M
2022-09-14 21.95 21.97 21.61 21.84 0.0M
2022-09-13 21.79 21.87 21.60 21.83 0.0M
2022-09-12 21.65 21.99 21.65 21.81 0.0M
2022-09-09 21.47 21.86 21.45 21.60 0.0M
2022-09-08 21.39 21.57 21.27 21.57 0.0M
2022-09-07 21.20 21.60 21.10 21.40 0.0M
2022-09-06 21.42 21.48 21.15 21.23 0.0M
2022-09-02 21.60 21.75 21.35 21.50 0.0M
2022-09-01 21.61 21.65 21.35 21.52 0.0M
2022-08-31 22.04 22.20 21.78 21.78 0.0M
2022-08-30 22.47 22.52 21.71 22.19 0.0M
2022-08-29 22.79 22.79 22.03 22.35 0.0M
2022-08-26 22.94 22.95 22.60 22.81 0.0M
2022-08-25 22.93 22.95 22.60 22.95 0.0M
2022-08-24 22.78 23.00 22.78 22.95 0.0M
2022-08-23 22.82 23.05 22.82 23.03 0.0M
2022-08-22 23.10 23.10 22.79 22.90 0.0M
2022-08-19 22.98 23.73 22.92 23.11 0.0M
2022-08-18 23.24 23.24 22.90 23.01 0.0M
2022-08-17 23.08 23.25 22.87 23.25 0.0M
2022-08-16 23.01 23.30 22.93 23.24 0.0M
2022-08-15 23.10 23.28 22.92 23.10 0.0M
2022-08-12 22.92 22.99 22.90 22.99 0.0M
2022-08-11 22.98 23.00 22.85 22.85 0.0M
2022-08-10 22.96 23.00 22.61 22.82 0.0M
2022-08-09 22.77 23.09 22.37 22.77 0.0M
2022-08-08 23.14 23.15 22.88 22.88 0.0M
2022-08-05 23.25 23.30 23.02 23.14 0.0M
2022-08-04 23.12 23.29 23.05 23.25 0.0M
2022-08-03 23.59 23.59 23.10 23.18 0.0M
2022-08-02 23.27 23.67 23.15 23.45 0.0M
2022-08-01 22.83 23.42 21.74 23.33 0.0M
2022-07-29 22.55 22.92 22.50 22.69 0.0M
2022-07-28 21.98 22.44 21.91 22.34 0.0M
2022-07-27 21.68 21.94 21.68 21.89 0.0M
2022-07-26 21.80 21.81 21.57 21.68 0.0M
2022-07-25 21.64 21.93 21.60 21.85 0.0M
2022-07-22 21.44 21.63 21.40 21.54 0.0M
2022-07-21 21.49 21.49 21.35 21.35 0.0M
2022-07-20 21.46 21.50 21.35 21.41 0.0M
2022-07-19 21.30 21.45 21.30 21.31 0.0M
2022-07-18 21.30 21.39 21.05 21.29 0.0M
2022-07-15 21.19 21.40 21.04 21.30 0.0M
2022-07-14 21.40 21.50 21.15 21.17 0.0M
2022-07-13 21.60 22.00 21.57 21.67 0.0M
2022-07-12 21.84 22.00 21.64 21.67 0.0M
2022-07-11 21.74 21.84 21.70 21.70 0.0M
2022-07-08 21.76 21.79 21.60 21.71 0.0M
2022-07-07 21.88 21.88 21.71 21.76 0.1M
2022-07-06 21.80 21.95 21.70 21.70 0.0M
2022-07-05 21.87 22.04 21.74 21.81 0.0M
2022-07-01 21.75 22.00 21.64 21.83 0.0M
2022-06-30 21.75 21.86 21.64 21.64 0.0M
2022-06-29 21.84 21.84 21.60 21.69 0.0M
2022-06-28 21.88 21.90 21.60 21.76 0.0M
2022-06-27 22.05 22.23 21.75 21.86 0.0M
2022-06-24 21.91 22.73 21.85 21.99 0.0M
2022-06-23 21.84 21.99 21.65 21.82 0.0M
2022-06-22 21.55 21.99 21.50 21.73 0.0M
2022-06-21 21.61 21.89 21.60 21.75 0.1M
2022-06-17 21.77 22.23 21.26 21.44 0.0M
2022-06-16 22.46 22.46 21.70 21.77 0.0M
2022-06-15 22.33 23.10 22.30 22.66 0.0M
2022-06-14 23.05 23.49 22.20 22.24 0.0M
2022-06-13 23.95 23.95 22.56 23.13 0.1M
2022-06-10 24.51 24.51 24.00 24.30 0.0M
2022-06-09 24.60 24.60 24.33 24.51 0.0M
2022-06-08 24.87 24.87 24.50 24.58 0.0M
2022-06-07 24.88 24.88 24.57 24.78 0.0M
2022-06-06 24.78 24.82 24.67 24.74 0.0M
2022-06-03 25.00 25.01 24.75 24.81 0.0M
2022-06-02 24.93 25.07 24.60 25.07 0.0M
2022-06-01 24.53 24.89 24.53 24.89 0.0M
2022-05-31 24.55 24.95 24.35 24.83 0.0M
2022-05-27 24.53 24.60 24.37 24.55 0.0M
2022-05-26 24.53 24.54 24.40 24.53 0.0M
2022-05-25 24.37 24.46 24.29 24.40 0.0M
2022-05-24 24.03 24.38 24.03 24.38 0.0M
2022-05-23 23.95 23.95 23.80 23.80 0.0M
2022-05-20 23.90 24.08 23.84 23.95 0.0M
2022-05-19 23.74 23.91 23.68 23.74 0.0M
2022-05-18 24.01 24.01 23.60 23.76 0.0M
2022-05-17 23.80 24.01 23.80 23.89 0.0M
2022-05-16 24.07 24.07 23.83 23.83 0.0M
2022-05-13 23.87 24.07 23.64 23.86 0.0M
2022-05-12 24.07 24.07 23.50 23.82 0.0M
2022-05-11 23.61 23.86 23.59 23.85 0.0M
2022-05-10 23.73 23.96 23.53 23.60 0.0M
2022-05-09 23.74 23.74 23.49 23.55 0.0M
2022-05-06 23.81 23.85 23.52 23.72 0.0M
2022-05-05 23.91 23.91 23.57 23.78 0.0M
2022-05-04 23.76 23.82 23.62 23.81 0.0M
2022-05-03 23.61 23.96 23.56 23.64 0.0M
2022-05-02 23.55 23.83 23.54 23.54 0.0M
2022-04-29 23.76 23.87 23.45 23.87 0.0M
2022-04-28 23.40 23.79 23.40 23.71 0.0M
2022-04-27 23.62 23.62 23.41 23.41 0.0M
2022-04-26 23.42 23.57 23.36 23.49 0.0M
2022-04-25 23.69 23.69 23.30 23.49 0.0M
2022-04-22 23.96 23.96 23.67 23.69 0.0M
2022-04-21 24.11 24.11 23.84 23.84 0.0M
2022-04-20 24.01 24.23 23.95 23.95 0.0M
2022-04-19 24.10 24.12 24.00 24.00 0.0M
2022-04-18 24.32 24.35 24.05 24.12 0.0M
2022-04-14 24.56 24.56 24.30 24.33 0.0M
2022-04-13 24.95 25.02 24.87 24.94 0.0M
2022-04-12 25.10 25.10 24.81 24.85 0.0M
2022-04-11 24.98 25.17 24.80 24.95 0.0M
2022-04-08 25.16 25.16 24.77 24.98 0.0M
2022-04-07 25.02 25.08 24.91 24.99 0.0M
2022-04-06 25.20 25.21 25.02 25.04 0.0M
2022-04-05 25.33 25.33 25.10 25.29 0.0M
2022-04-04 25.17 25.29 25.11 25.26 0.0M
2022-04-01 25.20 25.41 25.20 25.28 0.0M
2022-03-31 25.20 25.48 25.20 25.46 0.0M
2022-03-30 25.19 25.21 25.10 25.20 0.0M
2022-03-29 25.04 25.24 25.04 25.24 0.0M
2022-03-28 25.06 25.13 25.00 25.13 0.0M
2022-03-25 25.22 25.22 25.00 25.12 0.0M
2022-03-24 25.12 25.20 24.95 25.20 0.0M
2022-03-23 25.06 25.12 25.05 25.09 0.0M
2022-03-22 25.00 25.06 24.95 25.06 0.0M
2022-03-21 24.94 25.10 24.94 25.00 0.0M
2022-03-18 24.92 25.10 24.92 25.10 0.0M
2022-03-17 24.57 24.93 24.57 24.80 0.0M
2022-03-16 24.79 24.79 24.25 24.41 0.0M
2022-03-15 24.31 24.31 23.75 24.24 0.0M
2022-03-14 24.29 24.29 24.14 24.19 0.0M
2022-03-11 24.60 24.60 24.29 24.38 0.0M
2022-03-10 24.56 24.57 24.43 24.57 0.0M
2022-03-09 24.29 24.51 24.18 24.51 0.0M
2022-03-08 24.47 24.58 24.13 24.15 0.0M
2022-03-07 24.75 24.86 24.28 24.37 0.0M
2022-03-04 24.99 24.99 24.75 24.80 0.0M
2022-03-03 25.04 25.04 24.85 24.91 0.0M
2022-03-02 25.03 25.04 24.80 24.96 0.0M
2022-03-01 25.00 25.05 24.80 24.99 0.0M
2022-02-28 24.83 25.03 24.69 24.87 0.0M
2022-02-25 24.77 25.05 24.77 25.01 0.0M
2022-02-24 24.35 24.59 24.28 24.58 0.0M
2022-02-23 24.75 24.76 24.53 24.53 0.0M
2022-02-22 24.70 25.00 24.56 24.60 0.0M
2022-02-18 24.93 24.99 24.85 24.86 0.0M
2022-02-17 25.05 25.13 24.90 24.95 0.0M
2022-02-16 24.89 25.16 24.73 25.16 0.0M
2022-02-15 24.86 24.94 24.77 24.79 0.0M
2022-02-14 25.03 25.03 24.56 24.73 0.0M
2022-02-11 25.19 25.21 25.01 25.09 0.0M
2022-02-10 25.07 25.22 25.07 25.11 0.0M
2022-02-09 25.01 25.29 25.01 25.19 0.0M
2022-02-08 24.89 25.06 24.89 25.01 0.0M
2022-02-07 25.06 25.10 24.81 24.87 0.0M
2022-02-04 25.15 25.15 24.93 25.00 0.0M
2022-02-03 25.04 25.13 25.02 25.06 0.0M
2022-02-02 25.15 25.28 25.03 25.03 0.0M
2022-02-01 25.16 25.30 25.11 25.15 0.0M
2022-01-31 25.20 25.30 25.02 25.02 0.0M
2022-01-28 25.03 25.17 24.94 25.13 0.0M
2022-01-27 25.28 25.30 24.99 25.05 0.0M
2022-01-26 25.18 25.36 25.08 25.16 0.0M
2022-01-25 25.25 25.38 25.20 25.26 0.0M
2022-01-24 25.42 25.42 25.13 25.36 0.0M
2022-01-21 25.49 25.53 25.39 25.45 0.0M
2022-01-20 25.49 25.57 25.48 25.56 0.0M
2022-01-19 25.49 25.56 25.46 25.49 0.0M
2022-01-18 25.48 25.59 25.43 25.54 0.0M
2022-01-14 25.57 25.57 25.48 25.52 0.0M
2022-01-13 25.57 25.59 25.57 25.57 0.0M
2022-01-12 26.05 26.05 25.95 26.04 0.0M
2022-01-11 25.94 26.05 25.93 26.01 0.0M
2022-01-10 25.91 25.94 25.78 25.94 0.0M
2022-01-07 25.87 25.96 25.78 25.91 0.0M
2022-01-06 25.72 25.89 25.59 25.89 0.0M
2022-01-05 25.70 25.90 25.70 25.72 0.0M
2022-01-04 25.85 25.94 25.70 25.70 0.0M
2022-01-03 26.01 26.01 25.81 25.84 0.0M