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
2024-12-31 25.61 25.76 25.48 25.48 0.1M
2024-12-30 25.59 25.73 25.59 25.73 0.0M
2024-12-27 25.65 25.70 25.46 25.59 0.0M
2024-12-26 25.78 25.78 25.54 25.59 0.0M
2024-12-24 25.73 25.81 25.73 25.75 0.0M
2024-12-23 25.65 25.73 25.64 25.72 0.0M
2024-12-20 25.80 25.83 25.74 25.75 0.0M
2024-12-19 25.67 25.83 25.52 25.83 0.0M
2024-12-18 25.50 25.73 25.50 25.64 0.0M
2024-12-17 25.63 25.63 25.49 25.51 0.0M
2024-12-16 25.55 25.57 25.45 25.56 0.0M
2024-12-13 25.42 25.59 25.42 25.52 0.0M
2024-12-12 25.49 25.49 25.45 25.48 0.0M
2024-12-11 25.54 25.55 25.49 25.52 0.0M
2024-12-10 25.48 25.64 25.48 25.55 0.0M
2024-12-09 25.50 25.54 25.49 25.49 0.0M
2024-12-06 25.57 25.62 25.51 25.54 0.0M
2024-12-05 25.62 25.62 25.54 25.56 0.0M
2024-12-04 25.59 25.62 25.51 25.60 0.0M
2024-12-03 25.70 25.70 25.50 25.54 0.0M
2024-12-02 25.43 25.72 25.42 25.72 0.0M
2024-11-29 25.38 25.57 25.38 25.56 0.0M
2024-11-27 25.42 25.51 25.37 25.47 0.0M
2024-11-26 25.57 25.57 25.36 25.42 0.0M
2024-11-25 25.50 25.52 25.37 25.47 0.0M
2024-11-22 25.40 25.48 25.40 25.43 0.0M
2024-11-21 25.40 25.48 25.25 25.48 0.0M
2024-11-20 25.40 25.47 25.34 25.39 0.0M
2024-11-19 25.58 25.58 25.40 25.40 0.0M
2024-11-18 25.58 25.67 25.58 25.60 0.0M
2024-11-15 25.54 25.65 25.40 25.53 0.0M
2024-11-14 25.50 25.50 25.42 25.42 0.0M
2024-11-13 25.43 25.57 25.27 25.36 0.0M
2024-11-12 25.54 25.54 25.41 25.46 0.0M
2024-11-11 25.39 25.65 25.39 25.47 0.0M
2024-11-08 25.41 25.51 25.32 25.48 0.0M
2024-11-07 25.33 25.45 25.33 25.41 0.0M
2024-11-06 25.33 25.40 25.28 25.29 0.0M
2024-11-05 25.32 25.41 25.23 25.31 0.0M
2024-11-04 25.37 25.44 25.32 25.39 0.0M
2024-11-01 25.44 25.44 25.40 25.41 0.0M
2024-10-31 25.22 25.45 25.21 25.45 0.0M
2024-10-30 25.15 25.38 25.15 25.22 0.0M
2024-10-29 25.30 25.41 25.21 25.40 0.0M
2024-10-28 25.30 25.40 25.25 25.28 0.0M
2024-10-25 25.20 25.35 25.16 25.34 0.0M
2024-10-24 25.16 25.30 25.16 25.27 0.0M
2024-10-23 25.21 25.25 25.15 25.19 0.0M
2024-10-22 25.13 25.23 25.12 25.21 0.0M
2024-10-21 25.13 25.30 25.11 25.17 0.1M
2024-10-18 25.16 25.32 25.16 25.21 0.0M
2024-10-17 25.10 25.19 25.10 25.16 0.0M
2024-10-16 25.13 25.19 25.11 25.12 0.1M
2024-10-15 25.15 25.23 25.06 25.12 0.1M
2024-10-14 26.00 26.00 25.76 25.88 0.0M
2024-10-11 25.90 26.16 25.79 26.05 0.0M
2024-10-10 25.77 25.90 25.76 25.88 0.0M
2024-10-09 25.86 25.86 25.70 25.72 0.0M
2024-10-08 25.84 25.86 25.75 25.82 0.0M
2024-10-07 25.86 25.86 25.67 25.78 0.0M
2024-10-04 25.74 26.22 25.63 25.90 0.1M
2024-10-03 25.73 25.76 25.57 25.69 0.0M
2024-10-02 25.59 25.75 25.55 25.71 0.0M
2024-10-01 25.46 25.59 25.40 25.58 0.0M
2024-09-30 25.45 25.59 25.38 25.38 0.2M
2024-09-27 25.47 25.47 25.39 25.41 0.0M
2024-09-26 25.46 25.47 25.40 25.47 0.0M
2024-09-25 25.41 25.49 25.41 25.43 0.0M
2024-09-24 25.38 25.49 25.38 25.46 0.0M
2024-09-23 25.49 25.55 25.37 25.49 0.1M
2024-09-20 25.53 25.55 25.40 25.43 0.0M
2024-09-19 25.60 25.60 25.50 25.59 0.0M
2024-09-18 25.50 25.59 25.47 25.55 0.0M
2024-09-17 25.59 25.59 25.50 25.57 0.0M
2024-09-16 25.60 25.60 25.54 25.57 0.0M
2024-09-13 25.53 25.60 25.53 25.57 0.0M
2024-09-12 25.35 25.60 25.35 25.53 0.0M
2024-09-11 25.39 25.40 25.31 25.40 0.0M
2024-09-10 25.33 25.35 25.24 25.34 0.0M
2024-09-09 25.30 25.32 25.25 25.32 0.0M
2024-09-06 25.23 25.28 25.21 25.28 0.0M
2024-09-05 25.19 25.25 25.11 25.18 0.0M
2024-09-04 25.14 25.21 25.14 25.19 0.0M
2024-09-03 25.15 25.28 25.12 25.25 0.0M
2024-08-30 25.19 25.27 25.13 25.15 0.0M
2024-08-29 25.17 25.24 25.17 25.19 0.0M
2024-08-28 25.19 25.33 25.17 25.21 0.0M
2024-08-27 25.20 25.26 25.20 25.23 0.0M
2024-08-26 25.29 25.29 25.21 25.25 0.0M
2024-08-23 25.28 25.34 25.28 25.31 0.0M
2024-08-22 25.20 25.29 25.18 25.19 0.0M
2024-08-21 25.26 25.36 25.18 25.20 0.0M
2024-08-20 25.31 25.31 25.24 25.25 0.0M
2024-08-19 25.38 25.38 25.30 25.31 0.0M
2024-08-16 25.20 25.30 25.19 25.30 0.0M
2024-08-15 25.14 25.24 25.14 25.24 0.0M
2024-08-14 25.16 25.19 25.13 25.15 0.0M
2024-08-13 25.19 25.21 25.16 25.16 0.0M
2024-08-12 25.29 25.29 25.20 25.20 0.0M
2024-08-09 25.20 25.22 25.12 25.21 0.0M
2024-08-08 25.11 25.20 25.06 25.20 0.0M
2024-08-07 25.08 25.15 25.08 25.11 0.0M
2024-08-06 25.15 25.15 25.01 25.08 0.0M
2024-08-05 25.20 25.20 24.99 25.05 0.0M
2024-08-02 25.25 25.39 25.19 25.23 0.0M
2024-08-01 25.35 25.35 25.23 25.30 0.0M
2024-07-31 25.05 25.44 25.05 25.35 0.1M
2024-07-30 25.11 25.16 25.04 25.07 0.0M
2024-07-29 25.20 25.20 25.11 25.11 0.0M
2024-07-26 25.06 25.17 25.06 25.16 0.0M
2024-07-25 25.10 25.10 25.05 25.07 0.0M
2024-07-24 25.08 25.09 25.05 25.05 0.0M
2024-07-23 25.09 25.09 25.05 25.06 0.0M
2024-07-22 25.09 25.10 25.07 25.07 0.0M
2024-07-19 25.02 25.12 25.01 25.11 0.0M
2024-07-18 25.07 25.16 25.01 25.13 0.0M
2024-07-17 25.08 25.08 25.01 25.04 0.0M
2024-07-16 24.98 25.12 24.98 25.03 0.0M
2024-07-15 24.98 25.09 24.91 24.95 0.0M
2024-07-12 25.45 25.45 25.35 25.39 0.0M
2024-07-11 25.40 25.44 25.35 25.41 0.0M
2024-07-10 25.34 25.37 25.30 25.37 0.0M
2024-07-09 25.33 25.34 25.31 25.33 0.0M
2024-07-08 25.31 25.39 25.31 25.34 0.0M
2024-07-05 25.30 25.35 25.30 25.31 0.0M
2024-07-03 25.33 25.35 25.28 25.30 0.0M
2024-07-02 25.30 25.33 25.27 25.33 0.0M
2024-07-01 25.18 25.30 25.18 25.30 0.0M
2024-06-28 25.20 25.25 25.20 25.20 0.0M
2024-06-27 25.20 25.28 25.20 25.20 0.0M
2024-06-26 25.20 25.29 25.19 25.28 0.0M
2024-06-25 25.17 25.20 25.17 25.20 0.0M
2024-06-24 25.17 25.28 25.17 25.17 0.0M
2024-06-21 25.20 25.23 25.01 25.18 0.0M
2024-06-20 25.16 25.25 25.14 25.24 0.0M
2024-06-18 25.08 25.25 25.08 25.13 0.0M
2024-06-17 25.08 25.20 25.08 25.15 0.0M
2024-06-14 25.09 25.23 25.09 25.17 0.0M
2024-06-13 25.15 25.28 25.09 25.09 0.0M
2024-06-12 25.18 25.24 25.15 25.16 0.0M
2024-06-11 25.15 25.20 25.10 25.17 0.0M
2024-06-10 25.13 25.22 25.05 25.08 0.0M
2024-06-07 25.17 25.25 25.15 25.16 0.0M
2024-06-06 25.15 25.19 25.13 25.17 0.0M
2024-06-05 25.15 25.23 25.11 25.15 0.0M
2024-06-04 25.17 25.24 25.12 25.13 0.0M
2024-06-03 25.05 25.19 25.05 25.16 0.0M
2024-05-31 25.04 25.13 25.03 25.13 0.0M
2024-05-30 25.17 25.17 25.05 25.05 0.0M
2024-05-29 25.00 25.12 24.97 25.07 0.0M
2024-05-28 25.05 25.11 25.00 25.06 0.0M
2024-05-24 25.00 25.02 24.95 24.97 0.0M
2024-05-23 25.02 25.07 24.94 25.05 0.0M
2024-05-22 24.98 25.04 24.93 25.01 0.0M
2024-05-21 24.88 25.02 24.88 24.96 0.1M
2024-05-20 24.98 25.00 24.82 24.92 0.0M
2024-05-17 24.99 24.99 24.89 24.97 0.0M
2024-05-16 25.00 25.00 24.90 24.95 0.0M
2024-05-15 24.98 24.98 24.85 24.92 0.0M
2024-05-14 24.96 24.96 24.85 24.86 0.0M
2024-05-13 24.98 24.98 24.85 24.87 0.0M
2024-05-10 24.86 24.94 24.86 24.88 0.0M
2024-05-09 24.88 24.98 24.84 24.86 0.0M
2024-05-08 25.00 25.00 24.88 24.91 0.0M
2024-05-07 24.90 24.98 24.90 24.97 0.0M
2024-05-06 24.88 24.97 24.88 24.92 0.0M
2024-05-03 24.99 25.00 24.90 24.92 0.0M
2024-05-02 24.83 25.00 24.71 24.93 0.0M
2024-05-01 24.84 24.84 24.71 24.80 0.1M
2024-04-30 24.70 24.84 24.70 24.84 0.0M
2024-04-29 24.52 24.75 24.49 24.64 0.0M
2024-04-26 24.58 24.67 24.57 24.60 0.0M
2024-04-25 24.60 24.69 24.54 24.58 0.0M
2024-04-24 24.56 24.64 24.51 24.60 0.0M
2024-04-23 24.55 24.73 24.50 24.55 0.0M
2024-04-22 24.69 24.69 24.46 24.55 0.0M
2024-04-19 24.43 24.72 24.43 24.69 0.0M
2024-04-18 24.60 24.60 24.45 24.47 0.0M
2024-04-17 24.50 24.59 24.45 24.45 0.0M
2024-04-16 24.53 24.56 24.45 24.55 0.0M
2024-04-15 24.68 24.76 24.51 24.53 0.0M
2024-04-12 24.76 24.76 24.64 24.68 0.0M
2024-04-11 25.00 25.04 24.97 25.03 0.0M
2024-04-10 25.05 25.09 24.97 24.98 0.0M
2024-04-09 25.03 25.20 24.98 24.98 0.0M
2024-04-08 24.95 25.04 24.94 25.04 0.0M
2024-04-05 24.93 25.00 24.93 24.95 0.0M
2024-04-04 24.97 24.99 24.90 24.90 0.0M
2024-04-03 24.90 24.97 24.85 24.88 0.0M
2024-04-02 24.84 24.84 24.66 24.81 0.0M
2024-04-01 24.64 24.84 24.60 24.84 0.0M
2024-03-28 24.85 24.97 24.42 24.42 0.0M
2024-03-27 24.81 24.94 24.75 24.80 0.0M
2024-03-26 24.75 24.97 24.73 24.90 0.0M
2024-03-25 24.63 24.70 24.60 24.68 0.0M
2024-03-22 24.61 24.65 24.60 24.63 0.0M
2024-03-21 24.63 24.67 24.51 24.59 0.0M
2024-03-20 24.56 24.59 24.47 24.50 0.1M
2024-03-19 24.64 24.64 24.51 24.56 0.0M
2024-03-18 24.66 24.66 24.55 24.58 0.0M
2024-03-15 24.64 24.67 24.55 24.61 0.0M
2024-03-14 24.64 24.64 24.51 24.62 0.0M
2024-03-13 24.44 24.54 24.44 24.52 0.0M
2024-03-12 24.56 24.56 24.42 24.42 0.0M
2024-03-11 24.62 24.63 24.47 24.56 0.0M
2024-03-08 24.57 24.64 24.46 24.63 0.0M
2024-03-07 24.42 24.57 24.42 24.57 0.0M
2024-03-06 24.55 24.55 24.35 24.48 0.0M
2024-03-05 24.43 24.54 24.35 24.54 0.0M
2024-03-04 24.33 24.43 24.29 24.43 0.0M
2024-03-01 24.18 24.38 24.18 24.33 0.0M
2024-02-29 24.39 24.44 24.15 24.15 0.0M
2024-02-28 24.35 24.45 24.35 24.40 0.0M
2024-02-27 24.55 24.55 24.28 24.37 0.0M
2024-02-26 24.63 24.63 24.46 24.57 0.0M
2024-02-23 24.46 24.64 24.40 24.64 0.0M
2024-02-22 24.46 24.50 24.42 24.46 0.0M
2024-02-21 24.35 24.47 24.35 24.44 0.0M
2024-02-20 24.43 24.65 24.27 24.45 0.0M
2024-02-16 24.33 24.46 24.28 24.28 0.0M
2024-02-15 24.48 24.48 24.26 24.48 0.0M
2024-02-14 24.43 24.50 24.36 24.46 0.0M
2024-02-13 24.39 24.43 24.20 24.40 0.0M
2024-02-12 24.32 24.42 24.32 24.41 0.0M
2024-02-09 24.12 24.43 24.12 24.41 0.0M
2024-02-08 24.15 24.24 24.12 24.20 0.0M
2024-02-07 24.10 24.16 24.05 24.10 0.0M
2024-02-06 24.19 24.20 24.05 24.05 0.0M
2024-02-05 24.29 24.29 24.06 24.10 0.0M
2024-02-02 24.28 24.32 24.10 24.21 0.0M
2024-02-01 24.38 24.38 24.03 24.15 0.0M
2024-01-31 24.33 24.46 24.19 24.19 0.0M
2024-01-30 24.26 24.48 24.26 24.48 0.0M
2024-01-29 24.30 24.41 24.19 24.40 0.0M
2024-01-26 24.22 24.30 24.12 24.26 0.0M
2024-01-25 23.99 24.25 23.94 24.21 0.0M
2024-01-24 24.00 24.00 23.76 23.91 0.0M
2024-01-23 24.00 24.00 23.90 23.92 0.0M
2024-01-22 24.00 24.00 23.89 23.95 0.0M
2024-01-19 23.80 23.99 23.80 23.98 0.0M
2024-01-18 23.86 23.95 23.68 23.86 0.0M
2024-01-17 23.80 23.91 23.80 23.86 0.0M
2024-01-16 23.85 23.99 23.77 23.85 0.0M
2024-01-12 23.90 24.10 23.74 23.85 0.0M
2024-01-11 24.29 24.40 24.15 24.40 0.0M
2024-01-10 24.19 24.29 24.15 24.25 0.0M
2024-01-09 24.25 24.34 24.15 24.17 0.0M
2024-01-08 24.18 24.34 24.06 24.30 0.0M
2024-01-05 24.04 24.09 23.88 24.00 0.0M
2024-01-04 23.94 24.00 23.87 23.96 0.0M
2024-01-03 24.08 24.08 23.85 23.90 0.0M
2024-01-02 24.02 24.38 23.88 24.08 0.0M