Rithm Capital Corp. (RITM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.35 | 11.40 | 11.32 | 11.38 | 11.38 | 2,550,300 |
| 09 may 2024 | 11.30 | 11.36 | 11.24 | 11.32 | 11.32 | 2,285,200 |
| 08 may 2024 | 11.25 | 11.27 | 11.21 | 11.22 | 11.22 | 2,383,800 |
| 07 may 2024 | 11.37 | 11.40 | 11.25 | 11.31 | 11.31 | 2,755,100 |
| 06 may 2024 | 11.40 | 11.45 | 11.30 | 11.32 | 11.32 | 2,817,500 |
| 03 may 2024 | 11.35 | 11.40 | 11.28 | 11.32 | 11.32 | 2,856,600 |
| 02 may 2024 | 11.24 | 11.26 | 11.10 | 11.25 | 11.25 | 3,070,400 |
| 01 may 2024 | 11.14 | 11.29 | 11.02 | 11.16 | 11.16 | 4,745,100 |
| 30 abr 2024 | 11.26 | 11.41 | 11.10 | 11.12 | 11.12 | 7,232,200 |
| 29 abr 2024 | 11.23 | 11.33 | 11.18 | 11.22 | 11.22 | 4,364,600 |
| 26 abr 2024 | 11.17 | 11.32 | 11.13 | 11.21 | 11.21 | 3,585,900 |
| 25 abr 2024 | 11.02 | 11.17 | 10.98 | 11.12 | 11.12 | 2,580,900 |
| 24 abr 2024 | 11.09 | 11.16 | 11.00 | 11.13 | 11.13 | 2,187,900 |
| 23 abr 2024 | 10.94 | 11.11 | 10.89 | 11.08 | 11.08 | 2,566,800 |
| 22 abr 2024 | 10.85 | 10.98 | 10.82 | 10.94 | 10.94 | 2,160,600 |
| 19 abr 2024 | 10.65 | 10.85 | 10.60 | 10.82 | 10.82 | 2,225,200 |
| 18 abr 2024 | 10.59 | 10.71 | 10.55 | 10.65 | 10.65 | 1,517,500 |
| 17 abr 2024 | 10.62 | 10.67 | 10.50 | 10.52 | 10.52 | 1,813,100 |
| 16 abr 2024 | 10.52 | 10.58 | 10.38 | 10.54 | 10.54 | 2,688,800 |
| 15 abr 2024 | 10.68 | 10.71 | 10.51 | 10.55 | 10.55 | 2,725,700 |
| 12 abr 2024 | 10.72 | 10.75 | 10.58 | 10.60 | 10.60 | 2,502,300 |
| 11 abr 2024 | 10.75 | 10.79 | 10.66 | 10.76 | 10.76 | 2,951,700 |
| 10 abr 2024 | 10.88 | 10.88 | 10.62 | 10.70 | 10.70 | 3,225,200 |
| 09 abr 2024 | 11.00 | 11.04 | 10.90 | 11.00 | 11.00 | 2,187,700 |
| 08 abr 2024 | 10.89 | 11.02 | 10.87 | 10.99 | 10.99 | 1,867,500 |
| 05 abr 2024 | 10.76 | 10.90 | 10.74 | 10.86 | 10.86 | 2,695,700 |
| 04 abr 2024 | 10.94 | 11.03 | 10.77 | 10.77 | 10.77 | 2,285,900 |
| 03 abr 2024 | 10.80 | 10.97 | 10.76 | 10.85 | 10.85 | 2,676,500 |
| 02 abr 2024 | 10.90 | 10.94 | 10.81 | 10.81 | 10.81 | 2,218,100 |
| 01 abr 2024 | 11.10 | 11.11 | 10.91 | 10.93 | 10.93 | 3,845,800 |
| 28 mar 2024 | 11.09 | 11.18 | 11.08 | 11.16 | 11.16 | 2,815,700 |
| 28 mar 2024 | 0.25 Dividendo | |||||
| 27 mar 2024 | 11.15 | 11.33 | 11.13 | 11.32 | 11.07 | 2,980,900 |
| 26 mar 2024 | 11.22 | 11.23 | 11.07 | 11.09 | 10.85 | 2,733,700 |
| 25 mar 2024 | 11.16 | 11.25 | 11.15 | 11.18 | 10.93 | 2,168,800 |
| 22 mar 2024 | 11.29 | 11.29 | 11.11 | 11.13 | 10.88 | 2,255,000 |
| 21 mar 2024 | 11.18 | 11.31 | 11.16 | 11.27 | 11.02 | 2,783,100 |
| 20 mar 2024 | 10.92 | 11.20 | 10.88 | 11.16 | 10.91 | 2,210,700 |
| 19 mar 2024 | 10.86 | 10.99 | 10.85 | 10.95 | 10.71 | 2,526,200 |
| 18 mar 2024 | 10.93 | 10.96 | 10.86 | 10.87 | 10.63 | 2,161,900 |
| 15 mar 2024 | 10.82 | 10.96 | 10.76 | 10.92 | 10.68 | 4,146,500 |
| 14 mar 2024 | 11.11 | 11.15 | 10.84 | 10.86 | 10.62 | 4,160,900 |
| 13 mar 2024 | 11.10 | 11.17 | 11.10 | 11.15 | 10.90 | 2,162,300 |
| 12 mar 2024 | 10.94 | 11.12 | 10.90 | 11.12 | 10.87 | 2,978,700 |
| 11 mar 2024 | 10.91 | 11.00 | 10.87 | 10.93 | 10.69 | 2,030,500 |
| 08 mar 2024 | 11.02 | 11.13 | 10.87 | 10.92 | 10.68 | 2,446,800 |
| 07 mar 2024 | 10.93 | 11.04 | 10.93 | 10.98 | 10.74 | 2,479,300 |
| 06 mar 2024 | 10.91 | 10.94 | 10.85 | 10.89 | 10.65 | 2,906,600 |
| 05 mar 2024 | 10.77 | 10.91 | 10.75 | 10.85 | 10.61 | 2,682,100 |
| 04 mar 2024 | 10.97 | 10.98 | 10.80 | 10.80 | 10.56 | 3,225,700 |
| 01 mar 2024 | 10.88 | 10.99 | 10.82 | 10.98 | 10.74 | 5,040,100 |
| 29 feb 2024 | 10.71 | 10.85 | 10.68 | 10.84 | 10.60 | 3,142,100 |
| 28 feb 2024 | 10.62 | 10.66 | 10.58 | 10.63 | 10.40 | 2,008,000 |
| 27 feb 2024 | 10.78 | 10.78 | 10.61 | 10.64 | 10.41 | 2,833,300 |
| 26 feb 2024 | 10.70 | 10.84 | 10.63 | 10.71 | 10.47 | 4,633,100 |
| 23 feb 2024 | 10.60 | 10.74 | 10.52 | 10.70 | 10.46 | 3,935,000 |
| 22 feb 2024 | 10.60 | 10.70 | 10.55 | 10.57 | 10.34 | 3,177,000 |
| 21 feb 2024 | 10.50 | 10.67 | 10.47 | 10.60 | 10.37 | 3,425,200 |
| 20 feb 2024 | 10.50 | 10.62 | 10.43 | 10.52 | 10.29 | 4,006,500 |
| 16 feb 2024 | 10.54 | 10.69 | 10.50 | 10.58 | 10.35 | 8,304,800 |
| 15 feb 2024 | 10.36 | 10.71 | 10.36 | 10.65 | 10.41 | 4,946,300 |
| 14 feb 2024 | 10.26 | 10.35 | 10.19 | 10.32 | 10.09 | 4,001,800 |
| 13 feb 2024 | 10.19 | 10.23 | 10.06 | 10.16 | 9.94 | 5,148,400 |
| 12 feb 2024 | 10.22 | 10.45 | 10.16 | 10.40 | 10.17 | 4,142,900 |
| 09 feb 2024 | 10.12 | 10.22 | 10.08 | 10.21 | 9.98 | 3,358,500 |
| 08 feb 2024 | 10.21 | 10.29 | 10.11 | 10.12 | 9.90 | 5,444,300 |
| 07 feb 2024 | 10.68 | 10.68 | 9.97 | 10.18 | 9.96 | 12,692,100 |
| 06 feb 2024 | 10.55 | 10.66 | 10.48 | 10.58 | 10.35 | 5,334,300 |
| 05 feb 2024 | 10.43 | 10.61 | 10.34 | 10.56 | 10.33 | 4,628,700 |
| 02 feb 2024 | 10.58 | 10.61 | 10.49 | 10.56 | 10.33 | 4,136,000 |
| 01 feb 2024 | 10.76 | 10.76 | 10.49 | 10.67 | 10.43 | 5,248,400 |
| 31 ene 2024 | 10.89 | 10.91 | 10.68 | 10.70 | 10.46 | 5,360,400 |
| 30 ene 2024 | 11.00 | 11.05 | 10.89 | 10.93 | 10.69 | 3,581,700 |
| 29 ene 2024 | 10.99 | 11.04 | 10.92 | 11.00 | 10.76 | 4,207,700 |
| 26 ene 2024 | 11.07 | 11.13 | 10.97 | 10.99 | 10.75 | 2,984,500 |
| 25 ene 2024 | 11.04 | 11.09 | 10.97 | 11.02 | 10.78 | 2,446,300 |
| 24 ene 2024 | 10.98 | 11.08 | 10.95 | 10.97 | 10.73 | 2,989,400 |
| 23 ene 2024 | 10.90 | 10.94 | 10.86 | 10.92 | 10.68 | 2,201,500 |
| 22 ene 2024 | 10.86 | 10.97 | 10.86 | 10.90 | 10.66 | 2,862,600 |
| 19 ene 2024 | 10.72 | 10.84 | 10.60 | 10.83 | 10.59 | 3,296,800 |
| 18 ene 2024 | 10.65 | 10.73 | 10.55 | 10.67 | 10.43 | 4,468,000 |
| 17 ene 2024 | 10.54 | 10.68 | 10.51 | 10.59 | 10.36 | 3,351,000 |
| 16 ene 2024 | 10.60 | 10.65 | 10.52 | 10.63 | 10.40 | 2,560,600 |
| 12 ene 2024 | 10.61 | 10.73 | 10.56 | 10.66 | 10.42 | 2,398,000 |
| 11 ene 2024 | 10.49 | 10.59 | 10.38 | 10.58 | 10.35 | 2,777,300 |
| 10 ene 2024 | 10.52 | 10.57 | 10.48 | 10.57 | 10.34 | 3,623,300 |
| 09 ene 2024 | 10.54 | 10.58 | 10.51 | 10.52 | 10.29 | 3,258,600 |
| 08 ene 2024 | 10.41 | 10.64 | 10.40 | 10.64 | 10.41 | 4,398,700 |
| 05 ene 2024 | 10.23 | 10.42 | 10.21 | 10.40 | 10.17 | 3,694,200 |
| 04 ene 2024 | 10.34 | 10.40 | 10.25 | 10.25 | 10.02 | 5,476,500 |
| 03 ene 2024 | 10.53 | 10.53 | 10.21 | 10.34 | 10.11 | 4,750,100 |
| 02 ene 2024 | 10.60 | 10.67 | 10.55 | 10.60 | 10.37 | 4,081,200 |
| 29 dic 2023 | 10.81 | 10.83 | 10.64 | 10.68 | 10.44 | 3,153,800 |
| 28 dic 2023 | 10.80 | 10.85 | 10.79 | 10.83 | 10.59 | 2,998,200 |
| 28 dic 2023 | 0.25 Dividendo | |||||
| 27 dic 2023 | 11.11 | 11.13 | 11.04 | 11.07 | 10.58 | 3,826,600 |
| 26 dic 2023 | 11.04 | 11.14 | 11.02 | 11.11 | 10.62 | 2,256,200 |
| 22 dic 2023 | 11.04 | 11.14 | 11.00 | 11.03 | 10.54 | 2,829,600 |
| 21 dic 2023 | 11.04 | 11.06 | 10.91 | 11.01 | 10.52 | 2,998,000 |
| 20 dic 2023 | 11.02 | 11.15 | 10.93 | 10.96 | 10.48 | 3,628,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.