Rithm Capital Corp Preferred Series D (RITM_pd)

RITM_pd
🏛️ Vereinigte Staaten →
24.65
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.40 25.64 25.32 25.64 0.1M
2021-12-30 25.26 25.40 25.18 25.40 0.1M
2021-12-29 25.14 25.26 25.11 25.26 0.0M
2021-12-28 25.18 25.19 25.12 25.14 0.1M
2021-12-27 25.27 25.27 25.10 25.15 0.1M
2021-12-23 25.20 25.26 25.16 25.21 0.0M
2021-12-22 25.10 25.18 25.09 25.18 0.0M
2021-12-21 25.07 25.10 25.01 25.07 0.1M
2021-12-20 25.04 25.06 25.01 25.01 0.0M
2021-12-17 25.03 25.07 24.97 25.06 0.0M
2021-12-16 25.07 25.07 25.00 25.04 0.1M
2021-12-15 25.08 25.08 24.93 25.04 0.1M
2021-12-14 25.07 25.15 25.07 25.10 0.0M
2021-12-13 25.10 25.12 25.04 25.11 0.0M
2021-12-10 25.10 25.15 25.05 25.07 0.1M
2021-12-09 25.07 25.07 24.97 25.01 0.1M
2021-12-08 25.07 25.14 25.03 25.07 0.1M
2021-12-07 25.15 25.18 25.05 25.07 0.1M
2021-12-06 25.04 25.18 25.04 25.09 0.0M
2021-12-03 25.15 25.16 25.00 25.02 0.1M
2021-12-02 24.98 25.12 24.98 25.10 0.0M
2021-12-01 24.96 25.15 24.92 24.97 0.1M
2021-11-30 25.05 25.05 24.87 24.87 0.1M
2021-11-29 25.10 25.17 25.00 25.02 0.1M
2021-11-26 25.10 25.17 25.06 25.07 0.0M
2021-11-24 25.11 25.19 25.05 25.18 0.1M
2021-11-23 25.20 25.25 25.12 25.15 0.1M
2021-11-22 25.22 25.25 25.18 25.20 0.1M
2021-11-19 25.10 25.19 25.07 25.18 0.1M
2021-11-18 25.22 25.22 25.10 25.15 0.1M
2021-11-17 25.24 25.27 25.10 25.17 0.1M
2021-11-16 25.23 25.26 25.20 25.20 0.0M
2021-11-15 25.25 25.27 25.16 25.23 0.0M
2021-11-12 25.25 25.26 25.14 25.21 0.0M
2021-11-11 25.29 25.29 25.17 25.25 0.1M
2021-11-10 25.27 25.30 25.16 25.20 0.2M
2021-11-09 25.39 25.39 25.27 25.28 0.1M
2021-11-08 25.27 25.35 25.27 25.32 0.0M
2021-11-05 25.39 25.39 25.29 25.32 0.0M
2021-11-04 25.30 25.35 25.27 25.29 0.1M
2021-11-03 25.29 25.35 25.26 25.26 0.1M
2021-11-02 25.29 25.29 25.21 25.25 0.1M
2021-11-01 25.25 25.29 25.18 25.24 0.1M
2021-10-29 25.28 25.32 25.20 25.25 0.3M
2021-10-28 25.35 25.35 25.25 25.30 0.1M
2021-10-27 25.35 25.37 25.29 25.34 0.1M
2021-10-26 25.30 25.38 25.24 25.34 0.2M
2021-10-25 25.34 25.44 25.27 25.30 0.2M
2021-10-22 25.21 25.26 25.20 25.26 0.0M
2021-10-21 25.25 25.27 25.18 25.25 0.0M
2021-10-20 25.19 25.47 25.13 25.23 0.2M
2021-10-19 25.19 25.20 25.07 25.19 0.2M
2021-10-18 25.18 25.19 25.12 25.18 0.1M
2021-10-15 25.20 25.24 25.11 25.19 0.2M
2021-10-14 25.13 25.19 25.11 25.19 0.2M
2021-10-13 25.30 25.34 25.25 25.33 0.2M
2021-10-12 25.23 25.30 25.22 25.25 0.1M
2021-10-11 25.14 25.22 25.14 25.21 0.1M
2021-10-08 25.19 25.19 25.03 25.08 0.5M
2021-10-07 25.27 25.27 25.14 25.19 0.3M
2021-10-06 25.26 25.26 25.20 25.26 0.1M
2021-10-05 25.16 25.29 25.16 25.26 0.1M
2021-10-04 25.25 25.26 25.14 25.22 0.2M
2021-10-01 25.23 25.25 25.15 25.23 0.4M
2021-09-30 25.14 25.18 24.98 25.13 1.8M
2021-09-29 24.98 25.15 24.92 25.10 0.4M
2021-09-28 24.99 24.99 24.74 24.92 0.5M
2021-09-27 25.01 25.09 24.96 25.03 0.6M
2021-09-24 24.99 25.06 24.97 25.01 0.3M
2021-09-23 25.16 25.22 24.97 25.04 1.2M
2021-09-22 24.90 25.21 24.89 25.16 1.5M
2021-09-21 24.90 24.95 24.85 24.90 0.3M
2021-09-20 24.88 24.95 24.85 24.89 1.9M
2021-09-17 24.89 24.95 24.85 24.88 0.9M
2021-09-16 24.80 25.00 24.78 24.88 1.9M
2021-09-15 24.75 24.95 24.58 24.77 6.5M