Rithm Capital Corp Preferred Series B (RITM_pb)

RITM_pb
🏛️ États-Unis →
25.42
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 19.21 19.41 19.05 19.23 0.0M
2022-12-29 18.81 19.18 18.81 19.16 0.0M
2022-12-28 18.66 19.27 18.63 18.90 0.0M
2022-12-27 19.17 19.30 18.71 18.80 0.0M
2022-12-23 19.26 19.36 19.03 19.06 0.0M
2022-12-22 19.41 19.41 19.01 19.13 0.0M
2022-12-21 19.24 19.25 18.84 19.25 0.0M
2022-12-20 19.33 19.35 18.94 19.09 0.0M
2022-12-19 19.30 19.44 19.09 19.22 0.0M
2022-12-16 19.36 19.36 19.13 19.20 0.0M
2022-12-15 19.60 19.69 19.13 19.36 0.0M
2022-12-14 19.46 19.60 19.43 19.60 0.0M
2022-12-13 19.50 19.77 19.45 19.52 0.0M
2022-12-12 19.55 19.71 19.31 19.36 0.0M
2022-12-09 19.90 19.90 19.50 19.61 0.0M
2022-12-08 20.08 20.38 19.86 19.93 0.0M
2022-12-07 19.30 20.05 19.30 19.92 0.0M
2022-12-06 19.89 20.05 19.13 19.40 0.1M
2022-12-05 20.68 20.68 20.03 20.08 0.0M
2022-12-02 20.55 20.62 20.35 20.45 0.0M
2022-12-01 20.65 20.71 20.41 20.66 0.0M
2022-11-30 19.89 20.70 19.80 20.70 0.1M
2022-11-29 20.20 20.27 19.71 19.73 0.0M
2022-11-28 20.49 20.49 20.09 20.10 0.0M
2022-11-25 20.27 20.27 20.11 20.14 0.0M
2022-11-23 20.11 20.26 20.05 20.15 0.0M
2022-11-22 20.10 20.22 20.01 20.10 0.0M
2022-11-21 19.77 20.13 19.77 20.00 0.0M
2022-11-18 19.86 20.08 19.60 19.72 0.0M
2022-11-17 19.75 20.00 19.58 19.72 0.0M
2022-11-16 20.22 20.28 19.77 19.96 0.0M
2022-11-15 20.21 20.60 20.08 20.08 0.0M
2022-11-14 19.94 20.51 19.93 19.99 0.0M
2022-11-11 19.65 20.17 19.47 20.12 0.1M
2022-11-10 18.91 19.73 18.91 19.65 0.0M
2022-11-09 18.80 19.05 18.50 18.70 0.0M
2022-11-08 18.83 19.19 18.75 19.09 0.1M
2022-11-07 18.27 18.72 18.14 18.66 0.0M
2022-11-04 18.00 18.40 18.00 18.23 0.0M
2022-11-03 17.91 17.95 17.65 17.95 0.0M
2022-11-02 18.00 18.08 17.72 17.82 0.1M
2022-11-01 17.60 17.65 17.40 17.53 0.0M
2022-10-31 17.84 17.84 17.39 17.44 0.1M
2022-10-28 17.62 17.85 17.35 17.57 0.1M
2022-10-27 17.12 17.74 17.11 17.43 0.1M
2022-10-26 17.05 17.22 16.92 17.06 0.2M
2022-10-25 17.10 17.46 16.96 17.01 0.2M
2022-10-24 17.16 17.17 16.77 16.97 0.1M
2022-10-21 17.30 17.30 16.91 17.15 0.0M
2022-10-20 17.61 17.69 17.01 17.30 0.0M
2022-10-19 17.86 17.86 17.57 17.57 0.0M
2022-10-18 17.78 18.36 17.75 17.87 0.1M
2022-10-17 17.81 18.01 17.60 17.76 0.0M
2022-10-14 17.59 17.87 17.59 17.66 0.1M
2022-10-13 17.91 18.19 17.53 17.99 0.1M
2022-10-12 17.81 18.21 17.59 18.21 0.0M
2022-10-11 18.10 18.10 17.80 17.81 0.0M
2022-10-10 18.20 18.28 17.95 18.09 0.0M
2022-10-07 18.70 18.70 18.15 18.16 0.0M
2022-10-06 19.00 19.02 18.52 18.58 0.1M
2022-10-05 19.27 19.71 18.99 19.00 0.0M
2022-10-04 19.06 19.62 19.06 19.27 0.0M
2022-10-03 18.75 19.17 18.75 19.14 0.0M
2022-09-30 18.56 19.12 18.51 18.88 0.1M
2022-09-29 19.28 19.28 18.48 18.62 0.0M
2022-09-28 18.78 19.30 18.78 19.29 0.0M
2022-09-27 19.26 19.26 18.51 18.92 0.0M
2022-09-26 19.25 19.50 18.00 19.17 0.1M
2022-09-23 19.45 19.45 18.76 19.30 0.0M
2022-09-22 20.02 20.02 19.61 19.65 0.0M
2022-09-21 20.19 20.26 19.92 19.99 0.0M
2022-09-20 20.29 20.44 20.08 20.09 0.0M
2022-09-19 20.36 20.44 20.21 20.21 0.0M
2022-09-16 20.40 20.55 20.40 20.40 0.0M
2022-09-15 20.68 20.80 20.55 20.55 0.0M
2022-09-14 20.41 20.84 20.35 20.84 0.0M
2022-09-13 20.36 20.49 20.28 20.32 0.0M
2022-09-12 20.75 20.85 20.50 20.51 0.0M
2022-09-09 20.89 20.95 20.52 20.59 0.0M
2022-09-08 20.50 20.88 20.39 20.77 0.0M
2022-09-07 20.31 20.71 20.30 20.50 0.0M
2022-09-06 20.72 20.91 20.10 20.41 0.0M
2022-09-02 20.67 20.97 20.67 20.72 0.0M
2022-09-01 21.40 21.40 20.01 20.63 0.1M
2022-08-31 21.31 21.68 21.20 21.56 0.0M
2022-08-30 21.77 21.77 21.32 21.36 0.0M
2022-08-29 21.34 21.71 21.34 21.60 0.0M
2022-08-26 21.46 21.71 21.34 21.34 0.1M
2022-08-25 21.40 21.46 21.29 21.34 0.0M
2022-08-24 21.46 21.46 21.15 21.28 0.0M
2022-08-23 21.60 21.72 21.34 21.34 0.0M
2022-08-22 21.68 21.71 21.19 21.57 0.0M
2022-08-19 21.61 21.86 21.61 21.81 0.0M
2022-08-18 21.88 22.14 21.79 21.79 0.0M
2022-08-17 22.45 22.45 21.82 21.82 0.0M
2022-08-16 22.25 22.51 22.25 22.41 0.0M
2022-08-15 22.50 22.55 22.30 22.41 0.0M
2022-08-12 22.43 22.46 22.40 22.46 0.0M
2022-08-11 22.32 22.42 22.30 22.42 0.0M
2022-08-10 22.11 22.25 22.07 22.20 0.0M
2022-08-09 22.09 22.11 22.01 22.01 0.0M
2022-08-08 22.49 22.49 22.03 22.38 0.0M
2022-08-05 22.42 22.52 22.42 22.47 0.0M
2022-08-04 22.68 22.80 22.25 22.59 0.0M
2022-08-03 22.90 22.90 22.30 22.65 0.0M
2022-08-02 22.76 23.00 22.76 23.00 0.0M
2022-08-01 22.33 22.90 22.33 22.90 0.0M
2022-07-29 21.75 22.45 21.65 22.27 0.0M
2022-07-28 21.32 21.96 21.07 21.61 0.0M
2022-07-27 21.19 21.30 21.06 21.30 0.0M
2022-07-26 21.17 21.22 21.07 21.14 0.0M
2022-07-25 21.28 21.28 21.15 21.20 0.0M
2022-07-22 21.10 21.35 21.05 21.28 0.0M
2022-07-21 21.00 21.09 20.83 21.00 0.0M
2022-07-20 20.78 21.00 20.70 20.98 0.0M
2022-07-19 20.85 20.93 20.45 20.67 0.0M
2022-07-18 20.74 20.79 20.65 20.65 0.0M
2022-07-15 20.80 21.05 20.65 20.74 0.0M
2022-07-14 20.83 20.96 20.60 20.82 0.0M
2022-07-13 21.02 21.49 20.95 21.25 0.0M
2022-07-12 21.37 21.49 21.05 21.20 0.0M
2022-07-11 21.49 21.57 21.47 21.53 0.0M
2022-07-08 21.34 21.49 21.29 21.49 0.0M
2022-07-07 21.18 21.48 21.18 21.42 0.0M
2022-07-06 21.60 21.62 21.21 21.21 0.0M
2022-07-05 21.60 21.65 21.31 21.60 0.0M
2022-07-01 21.47 21.62 21.47 21.51 0.0M
2022-06-30 21.20 21.52 21.20 21.28 0.0M
2022-06-29 21.32 21.55 21.05 21.15 0.0M
2022-06-28 21.38 21.58 21.27 21.57 0.0M
2022-06-27 21.63 21.67 21.51 21.51 0.0M
2022-06-24 21.65 21.75 21.44 21.57 0.0M
2022-06-23 21.28 21.60 21.28 21.47 0.0M
2022-06-22 21.29 21.43 21.15 21.28 0.0M
2022-06-21 20.83 21.15 20.83 21.13 0.0M
2022-06-17 20.93 20.95 20.39 20.83 0.0M
2022-06-16 21.27 21.38 20.71 20.79 0.0M
2022-06-15 21.63 22.03 21.30 21.89 0.0M
2022-06-14 21.73 21.81 21.15 21.46 0.1M
2022-06-13 22.33 22.48 21.61 21.80 0.1M
2022-06-10 23.16 23.16 22.50 22.70 0.0M
2022-06-09 23.49 23.49 23.21 23.33 0.0M
2022-06-08 23.51 23.65 23.36 23.37 0.0M
2022-06-07 23.34 23.72 23.34 23.72 0.0M
2022-06-06 23.80 23.90 23.61 23.69 0.0M
2022-06-03 23.80 24.13 23.70 23.92 0.0M
2022-06-02 24.03 24.03 23.86 23.99 0.0M
2022-06-01 23.82 24.04 23.66 24.01 0.0M
2022-05-31 23.41 23.95 23.26 23.83 0.0M
2022-05-27 23.53 23.68 23.41 23.41 0.0M
2022-05-26 23.38 23.62 23.38 23.48 0.0M
2022-05-25 22.77 23.36 22.74 23.36 0.0M
2022-05-24 22.33 22.76 22.33 22.65 0.0M
2022-05-23 22.59 22.59 22.10 22.39 0.0M
2022-05-20 22.30 22.60 22.20 22.45 0.0M
2022-05-19 22.30 22.44 22.11 22.12 0.0M
2022-05-18 22.30 22.43 22.09 22.30 0.0M
2022-05-17 22.55 22.76 22.24 22.24 0.0M
2022-05-16 22.78 22.85 22.42 22.54 0.0M
2022-05-13 22.48 22.63 22.48 22.50 0.0M
2022-05-12 22.68 22.70 22.26 22.39 0.0M
2022-05-11 22.64 22.82 22.64 22.76 0.0M
2022-05-10 22.77 22.99 22.77 22.77 0.0M
2022-05-09 22.94 23.04 22.62 22.77 0.0M
2022-05-06 23.18 23.32 23.05 23.14 0.0M
2022-05-05 23.19 23.20 23.01 23.01 0.0M
2022-05-04 23.00 23.43 22.92 23.40 0.0M
2022-05-03 22.95 23.02 22.70 22.93 0.0M
2022-05-02 23.06 23.08 22.75 22.86 0.0M
2022-04-29 22.88 23.17 22.61 23.14 0.0M
2022-04-28 22.98 22.98 22.30 22.89 0.0M
2022-04-27 23.03 23.05 22.71 22.89 0.0M
2022-04-26 23.04 23.26 22.96 23.07 0.0M
2022-04-25 23.02 23.18 22.76 23.18 0.0M
2022-04-22 23.02 23.36 22.93 23.34 0.0M
2022-04-21 23.44 23.45 23.17 23.17 0.0M
2022-04-20 23.25 23.50 23.25 23.43 0.0M
2022-04-19 23.19 23.35 23.12 23.25 0.0M
2022-04-18 23.62 23.80 23.42 23.42 0.0M
2022-04-14 23.67 24.02 23.41 23.77 0.0M
2022-04-13 24.01 24.03 23.59 23.93 0.0M
2022-04-12 23.94 24.07 23.92 24.01 0.0M
2022-04-11 24.00 24.40 23.74 23.78 0.1M
2022-04-08 24.15 24.24 23.99 24.16 0.0M
2022-04-07 24.14 24.23 24.01 24.07 0.0M
2022-04-06 24.30 24.30 24.10 24.17 0.0M
2022-04-05 24.43 24.47 24.16 24.37 0.0M
2022-04-04 24.30 24.44 24.29 24.44 0.0M
2022-04-01 24.48 24.52 24.33 24.37 0.0M
2022-03-31 24.46 24.64 24.46 24.62 0.0M
2022-03-30 24.51 24.57 24.46 24.52 0.0M
2022-03-29 24.40 24.52 24.37 24.52 0.0M
2022-03-28 24.27 24.38 24.15 24.31 0.0M
2022-03-25 24.31 24.38 24.22 24.24 0.0M
2022-03-24 24.45 24.45 24.23 24.36 0.0M
2022-03-23 24.32 24.50 24.29 24.29 0.0M
2022-03-22 24.36 24.45 24.26 24.39 0.0M
2022-03-21 24.39 24.53 24.24 24.30 0.0M
2022-03-18 23.90 24.50 23.90 24.44 0.0M
2022-03-17 23.28 24.24 23.28 24.02 0.0M
2022-03-16 22.90 23.66 22.87 23.41 0.0M
2022-03-15 22.63 23.09 22.59 23.09 0.0M
2022-03-14 22.86 22.95 22.61 22.62 0.0M
2022-03-11 23.09 23.25 22.96 22.97 0.0M
2022-03-10 23.11 23.27 23.11 23.16 0.0M
2022-03-09 23.07 23.22 23.04 23.14 0.0M
2022-03-08 23.00 23.46 22.86 22.89 0.0M
2022-03-07 23.53 23.53 22.85 22.99 0.0M
2022-03-04 23.70 23.79 23.39 23.47 0.0M
2022-03-03 24.07 24.44 23.84 23.87 0.0M
2022-03-02 23.73 23.95 23.70 23.93 0.0M
2022-03-01 23.59 23.94 23.59 23.70 0.0M
2022-02-28 23.59 23.84 23.50 23.60 0.0M
2022-02-25 23.89 23.89 23.38 23.62 0.0M
2022-02-24 23.15 23.65 22.60 23.65 0.0M
2022-02-23 23.76 24.05 23.39 23.43 0.0M
2022-02-22 24.17 24.89 23.48 23.89 0.0M
2022-02-18 24.30 24.40 23.90 24.40 0.0M
2022-02-17 24.39 24.50 24.02 24.25 0.0M
2022-02-16 24.11 24.90 24.07 24.54 0.0M
2022-02-15 24.16 24.44 24.02 24.11 0.0M
2022-02-14 24.07 24.26 23.91 23.92 0.1M
2022-02-11 24.22 24.32 24.05 24.20 0.0M
2022-02-10 24.17 24.29 24.03 24.19 0.0M
2022-02-09 24.11 24.32 24.11 24.24 0.0M
2022-02-08 23.97 24.19 23.94 24.07 0.0M
2022-02-07 24.09 24.31 23.91 23.97 0.0M
2022-02-04 24.56 24.56 24.13 24.13 0.0M
2022-02-03 24.55 24.71 24.40 24.49 0.0M
2022-02-02 24.61 24.85 24.55 24.67 0.0M
2022-02-01 24.45 24.80 24.45 24.70 0.0M
2022-01-31 24.62 24.65 24.49 24.49 0.0M
2022-01-28 24.59 24.70 24.42 24.52 0.0M
2022-01-27 24.53 24.82 24.36 24.45 0.0M
2022-01-26 24.63 24.80 24.45 24.48 0.0M
2022-01-25 24.75 24.79 24.45 24.56 0.1M
2022-01-24 24.80 24.81 24.57 24.80 0.0M
2022-01-21 24.96 25.06 24.85 24.93 0.0M
2022-01-20 24.99 25.13 24.95 25.05 0.0M
2022-01-19 25.01 25.18 25.00 25.00 0.0M
2022-01-18 25.10 25.10 25.00 25.00 0.0M
2022-01-14 25.07 25.13 25.05 25.11 0.0M
2022-01-13 25.00 25.14 24.99 25.14 0.0M
2022-01-12 25.30 25.38 25.30 25.38 0.0M
2022-01-11 25.30 25.35 25.26 25.34 0.0M
2022-01-10 25.30 25.35 25.15 25.30 0.0M
2022-01-07 25.28 25.32 25.19 25.31 0.0M
2022-01-06 25.11 25.37 25.03 25.37 0.0M
2022-01-05 25.40 25.41 25.21 25.21 0.0M
2022-01-04 25.42 25.42 25.24 25.38 0.0M
2022-01-03 25.33 25.49 25.31 25.43 0.0M