Rithm Property Trust Inc

RPT
🏛️ 美国 →
2.51
最后更新: 2025-10-02
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
2023-12-29 13.13 13.17 12.83 12.83 40.1M
2023-12-28 13.05 13.18 13.04 13.16 2.5M
2023-12-27 13.21 13.21 13.06 13.15 1.4M
2023-12-26 13.20 13.23 13.12 13.19 0.8M
2023-12-22 13.33 13.37 13.11 13.14 0.8M
2023-12-21 13.23 13.26 13.07 13.21 1.1M
2023-12-20 13.35 13.49 13.12 13.12 1.1M
2023-12-19 13.36 13.47 13.27 13.36 0.7M
2023-12-18 13.55 13.55 13.23 13.23 0.5M
2023-12-15 13.60 13.67 13.38 13.48 1.9M
2023-12-14 13.33 13.79 13.23 13.66 1.5M
2023-12-13 12.25 13.03 12.24 12.95 1.3M
2023-12-12 12.34 12.34 12.18 12.23 2.9M
2023-12-11 12.22 12.34 12.14 12.29 1.5M
2023-12-08 12.09 12.22 11.99 12.21 0.9M
2023-12-07 12.23 12.26 12.06 12.16 0.7M
2023-12-06 12.29 12.43 12.12 12.18 1.5M
2023-12-05 12.40 12.46 12.23 12.39 1.7M
2023-12-04 12.07 12.41 11.98 12.41 0.8M
2023-12-01 11.57 12.10 11.57 12.09 1.0M
2023-11-30 11.43 11.66 11.43 11.62 0.6M
2023-11-29 11.56 11.65 11.44 11.45 0.5M
2023-11-28 11.28 11.43 11.23 11.41 0.8M
2023-11-27 11.25 11.45 11.19 11.36 0.5M
2023-11-24 11.26 11.33 11.22 11.28 0.1M
2023-11-22 11.35 11.38 11.26 11.29 0.2M
2023-11-21 11.29 11.30 11.18 11.21 0.2M
2023-11-20 11.34 11.37 11.21 11.37 0.4M
2023-11-17 11.46 11.46 11.24 11.33 0.6M
2023-11-16 11.44 11.44 11.17 11.29 0.6M
2023-11-15 11.31 11.47 11.17 11.41 1.1M
2023-11-14 11.19 11.52 10.93 11.38 0.7M
2023-11-13 10.65 10.71 10.54 10.56 0.3M
2023-11-10 10.68 10.80 10.66 10.76 0.8M
2023-11-09 11.02 11.02 10.61 10.65 0.6M
2023-11-08 11.02 11.03 10.93 10.96 0.4M
2023-11-07 11.13 11.13 10.95 10.96 0.4M
2023-11-06 11.31 11.31 11.11 11.18 0.4M
2023-11-03 11.06 11.53 11.06 11.29 0.6M
2023-11-02 11.17 11.20 11.01 11.14 0.4M
2023-11-01 10.75 10.96 10.75 10.86 0.9M
2023-10-31 10.50 10.79 10.41 10.79 0.6M
2023-10-30 10.29 10.43 10.13 10.41 0.4M
2023-10-27 10.37 10.40 10.09 10.15 0.5M
2023-10-26 9.96 10.43 9.96 10.37 1.4M
2023-10-25 10.08 10.09 9.86 9.87 0.5M
2023-10-24 10.05 10.17 10.00 10.13 0.9M
2023-10-23 9.99 10.14 9.94 9.94 0.4M
2023-10-20 10.23 10.30 10.07 10.07 0.5M
2023-10-19 10.31 10.45 10.17 10.20 0.6M
2023-10-18 10.52 10.58 10.38 10.39 0.5M
2023-10-17 10.32 10.72 10.32 10.63 0.7M
2023-10-16 10.45 10.50 10.31 10.39 0.4M
2023-10-13 10.52 10.52 10.24 10.33 0.5M
2023-10-12 10.48 10.48 10.31 10.39 0.5M
2023-10-11 10.34 10.54 10.30 10.51 0.7M
2023-10-10 10.05 10.34 10.03 10.24 0.7M
2023-10-09 9.82 10.10 9.82 10.05 0.5M
2023-10-06 10.06 10.11 9.82 9.94 0.5M
2023-10-05 10.15 10.19 10.03 10.15 0.7M
2023-10-04 10.04 10.14 9.93 10.13 1.0M
2023-10-03 10.18 10.21 9.89 10.05 0.9M
2023-10-02 10.49 10.59 10.14 10.25 1.1M
2023-09-29 10.71 10.81 10.50 10.56 1.2M
2023-09-28 10.50 10.69 10.50 10.57 1.2M
2023-09-27 10.50 10.65 10.46 10.47 0.8M
2023-09-26 10.52 10.59 10.39 10.44 0.8M
2023-09-25 10.56 10.66 10.52 10.61 0.3M
2023-09-22 10.81 10.86 10.60 10.61 0.8M
2023-09-21 10.96 11.01 10.77 10.77 0.4M
2023-09-20 11.21 11.27 11.05 11.06 1.7M
2023-09-19 11.20 11.26 11.09 11.10 0.8M
2023-09-18 11.48 11.49 11.29 11.30 0.7M
2023-09-15 11.44 11.59 11.44 11.47 3.8M
2023-09-14 11.42 11.67 11.36 11.58 1.7M
2023-09-13 11.38 11.44 11.23 11.26 1.3M
2023-09-12 11.28 11.41 11.19 11.38 1.4M
2023-09-11 11.28 11.34 11.19 11.25 1.0M
2023-09-08 11.31 11.36 11.21 11.26 1.2M
2023-09-07 11.30 11.36 11.19 11.25 1.1M
2023-09-06 11.10 11.37 11.04 11.29 2.1M
2023-09-05 11.20 11.30 11.09 11.10 1.2M
2023-09-01 11.43 11.49 11.30 11.32 1.2M
2023-08-31 11.37 11.44 11.28 11.34 2.2M
2023-08-30 11.30 11.38 11.24 11.36 3.6M
2023-08-29 11.23 11.49 11.17 11.29 6.7M
2023-08-28 10.91 11.54 10.89 11.23 16.9M
2023-08-25 9.65 9.68 9.54 9.57 0.4M
2023-08-24 9.47 9.69 9.46 9.60 0.8M
2023-08-23 9.31 9.52 9.25 9.52 0.4M
2023-08-22 9.43 9.46 9.22 9.29 0.4M
2023-08-21 9.66 9.71 9.35 9.37 0.5M
2023-08-18 9.62 9.74 9.62 9.70 0.3M
2023-08-17 9.78 9.88 9.68 9.68 0.4M
2023-08-16 10.01 10.08 9.77 9.78 0.4M
2023-08-15 10.10 10.18 9.99 10.01 0.4M
2023-08-14 10.37 10.40 10.15 10.18 0.4M
2023-08-11 10.43 10.47 10.35 10.44 0.4M
2023-08-10 10.61 10.67 10.43 10.48 0.5M
2023-08-09 10.56 10.66 10.48 10.59 0.8M
2023-08-08 10.58 10.68 10.45 10.58 0.6M
2023-08-07 10.62 10.81 10.60 10.70 1.9M
2023-08-04 10.56 10.79 10.45 10.52 3.7M
2023-08-03 10.53 10.84 10.49 10.58 1.8M
2023-08-02 10.65 10.78 10.58 10.72 1.3M
2023-08-01 10.77 10.87 10.68 10.81 0.3M
2023-07-31 10.79 10.92 10.74 10.87 0.3M
2023-07-28 10.86 10.93 10.69 10.73 0.4M
2023-07-27 11.01 11.09 10.73 10.74 0.3M
2023-07-26 10.92 11.03 10.87 11.01 0.3M
2023-07-25 11.03 11.12 10.89 10.90 0.3M
2023-07-24 11.02 11.15 10.98 11.11 0.2M
2023-07-21 11.21 11.21 10.97 11.00 0.4M
2023-07-20 11.15 11.18 10.97 11.11 0.3M
2023-07-19 11.10 11.18 11.05 11.09 0.8M
2023-07-18 10.95 11.08 10.93 11.06 0.8M
2023-07-17 10.80 10.98 10.77 10.96 0.5M
2023-07-14 10.80 10.85 10.62 10.83 0.3M
2023-07-13 10.79 10.83 10.72 10.83 0.3M
2023-07-12 10.91 10.96 10.75 10.76 0.4M
2023-07-11 10.50 10.72 10.43 10.70 0.3M
2023-07-10 10.43 10.46 10.29 10.44 0.3M
2023-07-07 10.45 10.58 10.38 10.39 0.4M
2023-07-06 10.27 10.50 10.14 10.44 0.5M
2023-07-05 10.48 10.54 10.30 10.42 0.5M
2023-07-03 10.41 10.58 10.41 10.54 0.2M
2023-06-30 10.55 10.59 10.29 10.45 1.0M
2023-06-29 10.05 10.40 10.03 10.40 0.3M
2023-06-28 10.14 10.14 9.96 10.06 0.4M
2023-06-27 9.85 10.12 9.76 10.11 0.4M
2023-06-26 9.48 9.85 9.48 9.80 0.9M
2023-06-23 9.46 9.58 9.35 9.48 0.8M
2023-06-22 9.82 9.83 9.57 9.65 0.4M
2023-06-21 10.04 10.09 9.76 9.79 1.0M
2023-06-20 10.21 10.21 10.01 10.10 0.4M
2023-06-16 10.23 10.25 10.08 10.22 1.0M
2023-06-15 10.24 10.27 10.05 10.23 0.5M
2023-06-14 10.44 10.51 10.23 10.34 0.5M
2023-06-13 10.45 10.63 10.36 10.38 0.7M
2023-06-12 10.39 10.48 10.26 10.45 0.4M
2023-06-09 10.31 10.38 10.30 10.36 0.3M
2023-06-08 10.50 10.55 10.11 10.40 1.0M
2023-06-07 10.23 10.61 10.17 10.53 0.6M
2023-06-06 9.68 10.15 9.68 10.13 0.4M
2023-06-05 9.61 9.81 9.57 9.66 0.4M
2023-06-02 9.42 9.78 9.42 9.74 0.5M
2023-06-01 9.31 9.35 9.18 9.25 0.4M
2023-05-31 9.24 9.36 9.16 9.32 0.5M
2023-05-30 9.24 9.30 9.15 9.25 0.3M
2023-05-26 8.99 9.22 8.95 9.20 0.5M
2023-05-25 9.07 9.10 8.85 8.97 0.5M
2023-05-24 9.18 9.21 9.06 9.18 0.9M
2023-05-23 9.28 9.52 9.27 9.28 0.4M
2023-05-22 9.12 9.32 9.04 9.31 0.8M
2023-05-19 9.20 9.20 8.95 9.09 0.8M
2023-05-18 8.88 9.16 8.88 9.06 0.5M
2023-05-17 8.76 8.98 8.67 8.93 0.7M
2023-05-16 9.06 9.06 8.72 8.72 0.5M
2023-05-15 9.01 9.11 8.94 9.07 1.0M
2023-05-12 8.99 9.03 8.81 8.93 0.8M
2023-05-11 8.92 9.03 8.87 8.94 0.9M
2023-05-10 9.17 9.20 9.00 9.03 0.6M
2023-05-09 9.11 9.11 8.94 9.02 0.2M
2023-05-08 9.29 9.29 9.04 9.14 0.3M
2023-05-05 9.17 9.33 9.10 9.24 0.6M
2023-05-04 8.89 9.06 8.71 9.00 0.8M
2023-05-03 9.10 9.20 8.98 8.99 0.6M
2023-05-02 9.16 9.19 8.88 9.06 0.7M
2023-05-01 9.26 9.34 9.10 9.19 0.5M
2023-04-28 9.10 9.37 9.10 9.30 0.4M
2023-04-27 8.91 9.15 8.90 9.11 0.5M
2023-04-26 8.94 9.07 8.86 8.88 0.3M
2023-04-25 8.88 9.11 8.88 9.05 0.4M
2023-04-24 9.25 9.27 8.96 8.99 0.4M
2023-04-21 9.33 9.35 9.19 9.26 0.3M
2023-04-20 9.35 9.36 9.19 9.27 0.3M
2023-04-19 9.24 9.42 9.18 9.41 0.3M
2023-04-18 9.40 9.41 9.24 9.33 0.3M
2023-04-17 9.20 9.40 9.18 9.40 0.5M
2023-04-14 9.24 9.34 9.04 9.18 0.4M
2023-04-13 9.24 9.26 9.08 9.20 0.4M
2023-04-12 9.45 9.45 9.18 9.22 0.4M
2023-04-11 9.36 9.47 9.28 9.33 0.4M
2023-04-10 9.31 9.43 9.16 9.29 0.3M
2023-04-06 9.37 9.38 9.21 9.32 0.4M
2023-04-05 9.33 9.38 9.22 9.30 0.3M
2023-04-04 9.59 9.59 9.31 9.40 0.4M
2023-04-03 9.54 9.68 9.42 9.60 0.6M
2023-03-31 9.28 9.52 9.26 9.51 0.7M
2023-03-30 9.18 9.24 9.10 9.21 0.3M
2023-03-29 9.05 9.11 8.93 9.10 0.5M
2023-03-28 8.95 9.02 8.88 8.97 0.4M
2023-03-27 9.10 9.15 8.99 9.03 0.3M
2023-03-24 8.65 8.99 8.62 8.95 0.5M
2023-03-23 8.81 8.93 8.72 8.78 0.7M
2023-03-22 9.36 9.36 8.78 8.80 0.7M
2023-03-21 9.30 9.51 9.30 9.40 0.8M
2023-03-20 9.01 9.36 9.01 9.15 0.6M
2023-03-17 9.24 9.24 8.92 8.93 1.7M
2023-03-16 9.67 9.82 9.31 9.56 0.5M
2023-03-15 9.60 9.81 9.55 9.79 0.6M
2023-03-14 9.83 10.05 9.75 9.87 0.5M
2023-03-13 9.49 9.73 9.47 9.55 0.7M
2023-03-10 10.07 10.10 9.53 9.68 0.6M
2023-03-09 10.35 10.41 10.10 10.10 0.4M
2023-03-08 10.36 10.42 10.21 10.37 0.7M
2023-03-07 10.58 10.66 10.23 10.32 0.3M
2023-03-06 10.75 10.80 10.54 10.58 0.3M
2023-03-03 10.76 10.82 10.64 10.76 0.3M
2023-03-02 10.67 10.75 10.63 10.70 0.3M
2023-03-01 10.66 10.80 10.44 10.74 0.7M
2023-02-28 10.61 10.88 10.60 10.72 0.8M
2023-02-27 10.66 10.84 10.56 10.64 0.5M
2023-02-24 10.44 10.61 10.39 10.54 0.4M
2023-02-23 10.49 10.66 10.39 10.59 0.6M
2023-02-22 10.42 10.61 10.37 10.43 0.8M
2023-02-21 10.37 10.70 10.19 10.38 0.6M
2023-02-17 10.85 10.90 10.67 10.80 0.6M
2023-02-16 10.80 11.04 10.44 10.84 0.5M
2023-02-15 10.41 10.61 10.40 10.60 0.3M
2023-02-14 10.49 10.68 10.44 10.48 0.3M
2023-02-13 10.35 10.59 10.35 10.57 0.3M
2023-02-10 10.20 10.48 10.20 10.42 0.4M
2023-02-09 10.47 10.56 10.17 10.19 0.5M
2023-02-08 10.45 10.55 10.36 10.40 0.2M
2023-02-07 10.54 10.74 10.42 10.55 0.3M
2023-02-06 10.73 10.73 10.46 10.64 0.3M
2023-02-03 10.73 10.83 10.64 10.79 0.5M
2023-02-02 10.72 11.05 10.69 10.89 0.4M
2023-02-01 10.48 10.74 10.35 10.60 0.6M
2023-01-31 10.16 10.53 10.12 10.48 0.5M
2023-01-30 10.31 10.36 10.12 10.13 0.1M
2023-01-27 10.24 10.45 10.22 10.39 0.2M
2023-01-26 10.25 10.30 10.13 10.25 0.2M
2023-01-25 10.11 10.17 10.05 10.17 0.2M
2023-01-24 10.12 10.20 10.06 10.16 0.2M
2023-01-23 10.04 10.20 9.98 10.17 0.2M
2023-01-20 9.99 10.07 9.85 10.05 0.4M
2023-01-19 9.99 10.07 9.94 9.98 0.3M
2023-01-18 10.31 10.34 9.98 10.06 0.3M
2023-01-17 10.02 10.36 10.02 10.23 0.4M
2023-01-13 10.12 10.14 10.02 10.06 0.3M
2023-01-12 9.91 10.22 9.80 10.21 0.4M
2023-01-11 9.52 9.87 9.44 9.84 0.6M
2023-01-10 9.61 9.70 9.35 9.41 0.4M
2023-01-09 9.86 9.93 9.62 9.73 0.6M
2023-01-06 9.93 10.02 9.86 9.88 0.5M
2023-01-05 10.14 10.14 9.88 9.91 0.6M
2023-01-04 9.61 10.25 9.61 10.19 0.6M
2023-01-03 10.19 10.32 9.97 10.06 0.4M