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
2023-12-29 22.07 22.28 21.82 21.82 0.1M
2023-12-28 22.18 22.27 22.05 22.11 0.1M
2023-12-27 22.30 22.60 22.02 22.20 0.1M
2023-12-26 22.39 22.44 22.26 22.35 0.1M
2023-12-22 22.32 22.40 22.24 22.40 0.0M
2023-12-21 22.10 22.33 22.05 22.31 0.0M
2023-12-20 22.39 22.50 21.94 22.00 0.2M
2023-12-19 22.10 22.60 22.09 22.42 0.1M
2023-12-18 22.29 22.33 22.01 22.08 0.1M
2023-12-15 22.25 22.31 22.13 22.23 0.0M
2023-12-14 22.11 22.28 21.91 22.27 0.1M
2023-12-13 21.85 22.36 21.85 22.22 0.1M
2023-12-12 21.57 21.92 21.50 21.84 0.0M
2023-12-11 21.80 21.87 21.57 21.65 0.0M
2023-12-08 21.63 21.87 21.63 21.75 0.0M
2023-12-07 21.67 21.88 21.55 21.87 0.1M
2023-12-06 21.79 21.88 21.63 21.72 0.1M
2023-12-05 21.50 21.85 21.50 21.84 0.0M
2023-12-04 21.50 21.64 21.45 21.60 0.0M
2023-12-01 21.22 21.60 21.20 21.49 0.0M
2023-11-30 20.87 21.42 20.75 21.37 0.1M
2023-11-29 20.89 20.95 20.69 20.87 0.0M
2023-11-28 20.73 20.91 20.68 20.86 0.0M
2023-11-27 20.96 20.96 20.69 20.84 0.0M
2023-11-24 20.88 20.97 20.85 20.96 0.0M
2023-11-22 20.75 20.98 20.75 20.89 0.0M
2023-11-21 20.68 20.82 20.50 20.82 0.0M
2023-11-20 20.77 20.83 20.77 20.79 0.0M
2023-11-17 20.87 20.87 20.60 20.77 0.0M
2023-11-16 20.76 20.90 20.70 20.87 0.0M
2023-11-15 20.78 20.79 20.65 20.77 0.0M
2023-11-14 20.75 20.75 20.49 20.60 0.0M
2023-11-13 20.48 20.73 20.40 20.60 0.0M
2023-11-10 20.51 20.51 20.30 20.40 0.0M
2023-11-09 20.48 20.63 20.32 20.55 0.0M
2023-11-08 20.29 20.44 20.23 20.44 0.0M
2023-11-07 20.45 20.45 20.29 20.40 0.0M
2023-11-06 20.66 20.66 20.45 20.45 0.0M
2023-11-03 20.35 20.71 20.25 20.55 0.0M
2023-11-02 20.27 20.39 20.15 20.27 0.1M
2023-11-01 19.97 20.20 19.82 20.15 0.1M
2023-10-31 19.63 19.98 19.60 19.98 0.1M
2023-10-30 19.97 20.00 19.65 19.67 0.0M
2023-10-27 19.90 19.99 19.55 19.81 0.1M
2023-10-26 20.05 20.17 19.78 19.78 0.1M
2023-10-25 20.03 20.10 19.87 19.98 0.0M
2023-10-24 20.00 20.17 19.95 20.05 0.0M
2023-10-23 20.00 20.11 19.86 19.90 0.0M
2023-10-20 20.17 20.17 20.01 20.05 0.0M
2023-10-19 20.35 20.35 20.10 20.10 0.0M
2023-10-18 20.28 20.33 20.21 20.26 0.0M
2023-10-17 20.30 20.33 20.15 20.25 0.0M
2023-10-16 20.51 20.51 20.16 20.30 0.0M
2023-10-13 20.49 20.54 20.27 20.51 0.0M
2023-10-12 20.74 20.85 20.60 20.70 0.0M
2023-10-11 20.84 20.96 20.66 20.79 0.0M
2023-10-10 20.54 20.96 20.54 20.87 0.0M
2023-10-09 20.40 20.72 20.38 20.64 0.0M
2023-10-06 20.15 20.49 20.05 20.40 0.0M
2023-10-05 20.20 20.43 20.09 20.20 0.0M
2023-10-04 20.10 20.19 19.77 20.13 0.0M
2023-10-03 20.47 20.54 19.83 20.28 0.1M
2023-10-02 20.52 20.69 20.37 20.47 0.0M
2023-09-29 20.98 21.03 20.39 20.47 0.2M
2023-09-28 20.47 21.04 20.40 20.94 0.0M
2023-09-27 20.67 20.76 20.35 20.51 0.0M
2023-09-26 20.80 20.84 20.65 20.66 0.0M
2023-09-25 20.86 20.89 20.68 20.80 0.0M
2023-09-22 21.00 21.07 20.87 20.95 0.0M
2023-09-21 21.19 21.19 21.01 21.05 0.0M
2023-09-20 21.31 21.31 21.22 21.24 0.0M
2023-09-19 21.28 21.33 21.14 21.22 0.0M
2023-09-18 21.39 21.39 21.08 21.19 0.1M
2023-09-15 21.40 21.42 21.28 21.39 0.1M
2023-09-14 21.35 21.47 21.30 21.47 0.0M
2023-09-13 21.46 21.46 21.22 21.34 0.0M
2023-09-12 21.33 21.40 21.26 21.40 0.0M
2023-09-11 21.31 21.43 21.31 21.39 0.0M
2023-09-08 21.37 21.41 21.36 21.36 0.0M
2023-09-07 21.40 21.53 21.32 21.32 0.0M
2023-09-06 21.46 21.66 21.26 21.37 0.0M
2023-09-05 21.56 21.69 21.51 21.52 0.0M
2023-09-01 21.75 21.85 21.61 21.67 0.1M
2023-08-31 21.38 22.00 21.23 21.94 0.1M
2023-08-30 21.26 21.35 21.20 21.30 0.0M
2023-08-29 21.00 21.26 21.00 21.26 0.0M
2023-08-28 20.93 21.10 20.86 21.10 0.0M
2023-08-25 21.01 21.01 20.87 20.95 0.0M
2023-08-24 21.00 21.00 20.85 20.90 0.0M
2023-08-23 20.81 21.00 20.81 20.95 0.0M
2023-08-22 21.02 21.04 20.77 20.90 0.0M
2023-08-21 21.11 21.15 20.90 21.03 0.0M
2023-08-18 21.13 21.13 20.96 21.13 0.0M
2023-08-17 21.18 21.18 21.00 21.15 0.0M
2023-08-16 21.13 21.27 21.05 21.06 0.0M
2023-08-15 21.18 21.33 21.10 21.14 0.0M
2023-08-14 21.10 21.27 21.05 21.05 0.0M
2023-08-11 21.39 21.39 20.96 20.98 0.0M
2023-08-10 21.19 21.26 21.03 21.26 0.0M
2023-08-09 20.98 21.21 20.98 21.08 0.0M
2023-08-08 21.10 21.32 20.87 21.00 0.0M
2023-08-07 20.91 21.22 20.91 21.22 0.0M
2023-08-04 21.05 21.15 20.95 21.02 0.0M
2023-08-03 21.10 21.21 21.00 21.15 0.0M
2023-08-02 21.00 21.38 20.86 21.30 0.1M
2023-08-01 21.24 21.24 21.05 21.05 0.0M
2023-07-31 21.00 21.39 21.00 21.30 0.0M
2023-07-28 20.98 21.00 20.75 21.00 0.0M
2023-07-27 20.82 21.09 20.82 20.89 0.0M
2023-07-26 20.85 21.00 20.78 20.81 0.0M
2023-07-25 21.00 21.12 20.83 21.01 0.0M
2023-07-24 21.00 21.17 20.91 20.91 0.0M
2023-07-21 20.86 21.12 20.85 21.12 0.0M
2023-07-20 21.00 21.07 20.81 20.90 0.0M
2023-07-19 20.80 21.22 20.80 21.00 0.0M
2023-07-18 20.95 21.27 20.75 20.87 0.0M
2023-07-17 21.00 21.18 20.85 20.90 0.0M
2023-07-14 21.43 21.43 20.82 21.00 0.0M
2023-07-13 21.38 21.65 21.35 21.65 0.0M
2023-07-12 21.26 21.55 21.26 21.52 0.0M
2023-07-11 21.30 21.38 21.26 21.37 0.0M
2023-07-10 21.19 21.41 21.15 21.34 0.0M
2023-07-07 21.05 21.18 21.00 21.15 0.0M
2023-07-06 21.10 21.19 20.72 21.08 0.1M
2023-07-05 21.09 21.22 20.95 21.22 0.0M
2023-07-03 20.91 21.09 20.80 21.09 0.0M
2023-06-30 20.60 21.02 20.55 20.91 0.1M
2023-06-29 20.43 20.60 20.43 20.60 0.0M
2023-06-28 20.49 20.56 20.38 20.50 0.0M
2023-06-27 20.62 20.62 20.46 20.50 0.0M
2023-06-26 20.31 20.57 20.31 20.55 0.0M
2023-06-23 20.25 20.50 20.25 20.41 0.0M
2023-06-22 20.33 20.50 20.31 20.37 0.0M
2023-06-21 20.29 20.40 20.22 20.27 0.0M
2023-06-20 20.25 20.39 20.20 20.28 0.0M
2023-06-16 20.48 20.48 20.20 20.22 0.0M
2023-06-15 20.40 20.56 20.20 20.41 0.1M
2023-06-14 20.65 20.69 20.40 20.56 0.0M
2023-06-13 20.46 20.62 20.23 20.58 0.1M
2023-06-12 20.47 20.47 20.16 20.47 0.0M
2023-06-09 20.20 20.43 20.10 20.39 0.0M
2023-06-08 20.30 20.42 20.02 20.38 0.0M
2023-06-07 20.24 20.45 20.24 20.27 0.0M
2023-06-06 20.28 20.39 20.08 20.38 0.0M
2023-06-05 19.97 20.44 19.85 20.00 0.1M
2023-06-02 19.60 19.99 19.57 19.78 0.0M
2023-06-01 19.34 19.81 19.34 19.56 0.0M
2023-05-31 19.15 19.85 18.81 19.49 0.1M
2023-05-30 19.40 19.52 18.99 19.03 0.0M
2023-05-26 19.19 19.40 19.15 19.32 0.0M
2023-05-25 19.40 19.40 18.90 19.14 0.0M
2023-05-24 19.40 19.52 19.30 19.41 0.0M
2023-05-23 19.56 19.71 19.34 19.39 0.0M
2023-05-22 19.33 19.66 19.19 19.60 0.0M
2023-05-19 19.43 19.48 19.31 19.33 0.0M
2023-05-18 19.34 19.45 19.30 19.45 0.0M
2023-05-17 18.86 19.37 18.86 19.31 0.0M
2023-05-16 19.17 19.17 18.87 18.88 0.0M
2023-05-15 19.55 19.55 19.04 19.17 0.0M
2023-05-12 18.76 19.24 18.76 19.06 0.0M
2023-05-11 18.76 19.07 18.76 18.95 0.0M
2023-05-10 18.96 19.07 18.77 18.85 0.0M
2023-05-09 19.23 19.23 18.89 18.89 0.0M
2023-05-08 19.20 19.30 19.12 19.25 0.0M
2023-05-05 18.96 19.26 18.75 18.99 0.0M
2023-05-04 19.01 19.16 18.72 18.72 0.0M
2023-05-03 19.54 19.80 19.16 19.21 0.0M
2023-05-02 20.08 20.08 19.40 19.64 0.0M
2023-05-01 19.72 20.15 19.61 20.03 0.0M
2023-04-28 19.45 20.05 19.40 19.97 0.1M
2023-04-27 19.50 19.53 19.28 19.31 0.0M
2023-04-26 19.32 19.68 19.19 19.19 0.0M
2023-04-25 19.40 19.47 19.20 19.20 0.0M
2023-04-24 19.79 20.00 19.36 19.40 0.1M
2023-04-21 19.63 19.95 19.45 19.95 0.0M
2023-04-20 19.69 19.70 19.58 19.63 0.0M
2023-04-19 19.59 19.95 19.59 19.74 0.0M
2023-04-18 19.75 19.75 19.46 19.67 0.0M
2023-04-17 19.70 19.92 19.50 19.65 0.0M
2023-04-14 19.83 19.85 19.70 19.79 0.0M
2023-04-13 20.18 20.20 19.74 19.79 0.0M
2023-04-12 20.28 20.62 20.28 20.49 0.0M
2023-04-11 20.15 20.44 20.06 20.43 0.0M
2023-04-10 19.99 20.25 19.99 20.24 0.0M
2023-04-06 20.18 20.27 19.94 20.13 0.0M
2023-04-05 20.00 20.23 19.77 20.19 0.0M
2023-04-04 20.03 20.25 19.97 20.09 0.0M
2023-04-03 19.88 20.00 19.52 20.00 0.0M
2023-03-31 19.59 19.85 19.53 19.70 0.1M
2023-03-30 19.00 19.60 18.92 19.45 0.0M
2023-03-29 18.40 18.94 18.40 18.75 0.0M
2023-03-28 18.40 18.55 18.30 18.33 0.0M
2023-03-27 18.30 18.69 18.28 18.31 0.0M
2023-03-24 18.39 18.39 18.01 18.25 0.1M
2023-03-23 18.45 18.89 18.31 18.32 0.0M
2023-03-22 18.88 19.13 18.42 18.53 0.0M
2023-03-21 18.48 19.25 18.35 18.91 0.0M
2023-03-20 18.50 18.60 18.08 18.31 0.1M
2023-03-17 18.61 18.66 18.17 18.28 0.1M
2023-03-16 18.36 18.75 18.08 18.60 0.1M
2023-03-15 18.95 19.00 18.20 18.36 0.1M
2023-03-14 19.00 19.91 18.70 19.06 0.1M
2023-03-13 19.48 19.48 18.56 18.75 0.2M
2023-03-10 20.35 20.52 19.57 19.58 0.1M
2023-03-09 21.12 21.12 20.30 20.35 0.1M
2023-03-08 21.09 21.25 21.01 21.08 0.0M
2023-03-07 21.33 21.39 21.10 21.14 0.0M
2023-03-06 21.40 21.42 21.25 21.31 0.0M
2023-03-03 21.21 21.42 21.20 21.41 0.0M
2023-03-02 21.24 21.30 21.15 21.30 0.0M
2023-03-01 21.71 21.71 21.20 21.34 0.0M
2023-02-28 21.20 21.71 21.15 21.62 0.1M
2023-02-27 21.20 21.35 21.16 21.21 0.1M
2023-02-24 21.18 21.26 21.12 21.19 0.0M
2023-02-23 21.20 21.39 21.03 21.31 0.0M
2023-02-22 21.10 21.19 20.80 21.19 0.0M
2023-02-21 21.16 21.27 20.84 21.00 0.1M
2023-02-17 21.14 21.17 21.06 21.16 0.0M
2023-02-16 21.17 21.26 20.95 21.14 0.0M
2023-02-15 21.17 21.29 21.00 21.23 0.0M
2023-02-14 20.88 21.17 20.74 21.17 0.0M
2023-02-13 20.87 20.90 20.74 20.82 0.0M
2023-02-10 20.75 20.87 20.66 20.83 0.0M
2023-02-09 21.01 21.19 20.85 20.93 0.0M
2023-02-08 20.80 21.00 20.55 21.00 0.1M
2023-02-07 20.94 20.94 20.47 20.61 0.1M
2023-02-06 21.19 21.19 20.83 21.02 0.0M
2023-02-03 21.25 21.27 20.80 21.20 0.0M
2023-02-02 21.21 21.37 21.21 21.33 0.1M
2023-02-01 21.16 21.29 21.05 21.23 0.0M
2023-01-31 20.95 21.44 20.95 21.16 0.1M
2023-01-30 20.84 21.00 20.70 21.00 0.0M
2023-01-27 20.79 20.93 20.79 20.85 0.0M
2023-01-26 20.70 20.80 20.68 20.78 0.0M
2023-01-25 20.69 20.75 20.50 20.65 0.0M
2023-01-24 20.39 20.73 20.34 20.69 0.0M
2023-01-23 20.10 20.40 19.98 20.40 0.1M
2023-01-20 20.06 20.12 19.90 20.03 0.1M
2023-01-19 19.97 20.02 19.89 19.97 0.0M
2023-01-18 20.00 20.37 19.90 19.98 0.1M
2023-01-17 19.73 20.18 19.73 19.90 0.0M
2023-01-13 19.59 19.89 19.55 19.69 0.0M
2023-01-12 19.60 19.64 19.42 19.59 0.1M
2023-01-11 19.79 19.99 19.66 19.86 0.1M
2023-01-10 19.63 19.88 19.46 19.75 0.0M
2023-01-09 19.59 19.79 19.59 19.63 0.0M
2023-01-06 19.39 19.50 19.13 19.46 0.1M
2023-01-05 18.96 19.30 18.83 19.24 0.0M
2023-01-04 18.79 19.12 18.59 19.03 0.0M
2023-01-03 18.26 18.49 18.21 18.48 0.0M