Rithm Capital Corp Preferred Series C (RITM_pc)

RITM_pc
🏛️ États-Unis →
24.62
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
2023-12-29 21.00 21.31 20.93 21.03 0.1M
2023-12-28 21.27 21.27 20.70 21.06 0.1M
2023-12-27 21.15 21.67 19.10 21.27 0.0M
2023-12-26 21.40 21.69 21.15 21.15 0.0M
2023-12-22 21.42 21.42 21.25 21.42 0.0M
2023-12-21 21.55 21.66 21.30 21.39 0.0M
2023-12-20 21.37 21.71 21.21 21.45 0.0M
2023-12-19 21.10 21.68 21.10 21.53 0.0M
2023-12-18 21.45 21.45 20.91 21.25 0.0M
2023-12-15 21.27 21.35 21.11 21.30 0.0M
2023-12-14 20.92 21.25 20.64 21.25 0.0M
2023-12-13 20.80 21.12 20.57 21.00 0.1M
2023-12-12 20.82 20.92 20.71 20.80 0.0M
2023-12-11 20.89 20.99 20.75 20.78 0.0M
2023-12-08 20.66 20.88 20.66 20.88 0.0M
2023-12-07 20.80 20.97 20.75 20.89 0.0M
2023-12-06 20.70 20.87 20.60 20.85 0.0M
2023-12-05 20.43 20.70 20.43 20.70 0.0M
2023-12-04 20.20 20.63 20.20 20.48 0.0M
2023-12-01 20.19 20.65 20.19 20.60 0.0M
2023-11-30 20.03 20.50 19.98 20.48 0.1M
2023-11-29 19.98 20.11 19.67 19.92 0.1M
2023-11-28 19.87 19.97 19.48 19.97 0.0M
2023-11-27 19.80 19.87 19.75 19.87 0.0M
2023-11-24 19.88 19.88 19.75 19.85 0.0M
2023-11-22 19.60 19.81 19.60 19.78 0.0M
2023-11-21 19.62 19.69 19.40 19.62 0.0M
2023-11-20 19.59 19.69 19.45 19.60 0.0M
2023-11-17 19.46 19.67 19.46 19.51 0.0M
2023-11-16 19.55 19.74 19.50 19.60 0.0M
2023-11-15 19.55 19.75 19.48 19.60 0.0M
2023-11-14 19.61 19.67 19.30 19.47 0.1M
2023-11-13 19.72 19.73 19.35 19.40 0.0M
2023-11-10 19.51 19.89 19.25 19.37 0.0M
2023-11-09 20.19 20.20 19.20 19.41 0.0M
2023-11-08 19.40 19.95 19.16 19.78 0.0M
2023-11-07 19.54 19.54 19.23 19.40 0.0M
2023-11-06 19.76 19.91 19.43 19.44 0.1M
2023-11-03 20.00 20.32 19.70 19.75 0.1M
2023-11-02 19.53 20.00 19.53 19.99 0.0M
2023-11-01 19.36 19.88 19.17 19.70 0.0M
2023-10-31 18.98 19.45 18.93 19.38 0.0M
2023-10-30 19.00 19.08 18.55 18.99 0.0M
2023-10-27 18.83 19.10 18.69 18.98 0.0M
2023-10-26 19.07 19.09 18.82 18.97 0.0M
2023-10-25 19.07 19.14 18.70 19.10 0.0M
2023-10-24 18.95 19.10 18.95 19.06 0.0M
2023-10-23 19.00 19.15 18.90 19.03 0.1M
2023-10-20 18.96 19.10 18.80 19.03 0.0M
2023-10-19 19.21 19.28 18.95 18.96 0.0M
2023-10-18 19.20 19.30 19.11 19.25 0.0M
2023-10-17 19.15 19.34 19.05 19.20 0.0M
2023-10-16 19.15 19.36 19.00 19.15 0.0M
2023-10-13 19.26 19.29 19.00 19.13 0.0M
2023-10-12 19.73 19.73 19.40 19.45 0.1M
2023-10-11 19.65 19.70 19.40 19.70 0.0M
2023-10-10 19.49 19.67 19.49 19.49 0.0M
2023-10-09 19.17 19.44 19.17 19.44 0.0M
2023-10-06 19.11 19.40 19.03 19.17 0.0M
2023-10-05 19.23 19.30 18.90 19.17 0.0M
2023-10-04 18.91 19.16 18.62 19.10 0.0M
2023-10-03 19.45 19.45 18.81 18.87 0.0M
2023-10-02 19.65 19.79 19.42 19.45 0.0M
2023-09-29 19.99 20.10 19.56 19.75 0.1M
2023-09-28 19.50 19.99 19.45 19.97 0.0M
2023-09-27 19.66 19.66 19.41 19.51 0.0M
2023-09-26 19.66 19.69 19.56 19.60 0.0M
2023-09-25 19.55 19.86 19.53 19.66 0.0M
2023-09-22 19.81 19.81 19.40 19.67 0.0M
2023-09-21 19.80 19.81 19.53 19.53 0.0M
2023-09-20 19.94 19.94 19.84 19.84 0.0M
2023-09-19 19.85 19.97 19.82 19.83 0.0M
2023-09-18 19.82 20.06 19.82 19.84 0.1M
2023-09-15 20.06 20.06 19.80 19.84 0.2M
2023-09-14 19.92 20.07 19.85 20.00 0.1M
2023-09-13 19.98 19.98 19.92 19.94 0.0M
2023-09-12 20.08 20.08 19.93 20.00 0.0M
2023-09-11 19.90 20.05 19.90 19.93 0.0M
2023-09-08 20.09 20.10 19.90 19.90 0.0M
2023-09-07 20.01 20.23 19.90 19.93 0.1M
2023-09-06 20.08 20.18 20.01 20.02 0.0M
2023-09-05 20.57 20.57 20.02 20.02 0.0M
2023-09-01 20.56 20.62 20.26 20.43 0.0M
2023-08-31 20.07 20.74 20.00 20.71 0.1M
2023-08-30 20.03 20.07 19.81 20.07 0.1M
2023-08-29 20.04 20.07 19.99 20.02 0.0M
2023-08-28 19.92 20.03 19.83 20.00 0.0M
2023-08-25 19.89 19.98 19.89 19.92 0.0M
2023-08-24 20.03 20.03 19.82 19.90 0.0M
2023-08-23 19.99 20.04 19.84 19.99 0.0M
2023-08-22 19.80 19.95 19.80 19.95 0.0M
2023-08-21 19.82 19.94 19.80 19.89 0.0M
2023-08-18 19.90 20.00 19.90 19.95 0.0M
2023-08-17 19.81 19.99 19.80 19.98 0.1M
2023-08-16 19.93 20.04 19.81 19.96 0.0M
2023-08-15 19.93 20.03 19.80 19.96 0.0M
2023-08-14 19.93 20.00 19.85 19.86 0.0M
2023-08-11 20.02 20.05 19.75 19.85 0.0M
2023-08-10 20.05 20.05 19.84 19.90 0.0M
2023-08-09 20.07 20.07 19.99 20.01 0.0M
2023-08-08 19.90 20.05 19.82 19.84 0.0M
2023-08-07 20.07 20.07 19.86 19.96 0.0M
2023-08-04 19.85 19.94 19.84 19.94 0.0M
2023-08-03 19.86 19.90 19.76 19.89 0.0M
2023-08-02 19.97 19.97 19.71 19.90 0.0M
2023-08-01 19.92 19.97 19.75 19.97 0.0M
2023-07-31 19.76 20.24 19.76 19.97 0.1M
2023-07-28 19.80 19.87 19.72 19.75 0.0M
2023-07-27 19.77 19.84 19.75 19.80 0.0M
2023-07-26 19.65 19.80 19.63 19.77 0.0M
2023-07-25 19.75 19.75 19.63 19.70 0.0M
2023-07-24 19.63 19.75 19.63 19.74 0.0M
2023-07-21 19.50 19.60 19.50 19.60 0.0M
2023-07-20 19.65 19.74 19.45 19.59 0.0M
2023-07-19 19.56 19.67 19.56 19.65 0.0M
2023-07-18 19.70 19.93 19.55 19.66 0.0M
2023-07-17 19.79 19.87 19.65 19.65 0.0M
2023-07-14 19.85 19.89 19.62 19.80 0.0M
2023-07-13 20.04 20.30 20.04 20.30 0.0M
2023-07-12 20.20 20.20 20.04 20.15 0.0M
2023-07-11 19.94 20.20 19.85 20.20 0.1M
2023-07-10 19.61 19.96 19.60 19.95 0.0M
2023-07-07 19.60 19.75 19.52 19.66 0.0M
2023-07-06 19.66 19.69 19.35 19.50 0.0M
2023-07-05 19.75 19.80 19.61 19.77 0.0M
2023-07-03 19.69 19.75 19.60 19.75 0.0M
2023-06-30 19.35 19.82 19.01 19.82 0.1M
2023-06-29 19.10 19.28 19.00 19.28 0.0M
2023-06-28 19.18 19.20 18.91 19.14 0.0M
2023-06-27 19.07 19.07 19.02 19.05 0.0M
2023-06-26 18.84 19.10 18.84 18.96 0.0M
2023-06-23 19.18 19.18 18.84 19.00 0.0M
2023-06-22 19.02 19.20 18.95 19.10 0.0M
2023-06-21 19.01 19.07 18.94 19.02 0.2M
2023-06-20 19.09 19.09 18.93 18.97 0.0M
2023-06-16 19.04 19.10 18.98 19.01 0.0M
2023-06-15 19.13 19.13 18.75 19.12 0.0M
2023-06-14 19.02 19.20 18.93 19.15 0.0M
2023-06-13 19.03 19.13 18.80 19.12 0.0M
2023-06-12 19.10 19.25 18.78 19.01 0.0M
2023-06-09 19.06 19.06 18.80 19.03 0.0M
2023-06-08 19.00 19.11 18.65 18.97 0.0M
2023-06-07 19.03 19.15 18.76 19.11 0.0M
2023-06-06 18.88 19.04 18.65 19.04 0.0M
2023-06-05 18.84 19.00 18.60 18.60 0.0M
2023-06-02 18.49 18.91 18.30 18.63 0.0M
2023-06-01 18.40 18.92 18.25 18.30 0.0M
2023-05-31 17.66 18.69 17.40 18.48 0.1M
2023-05-30 18.00 18.22 17.61 17.78 0.0M
2023-05-26 17.40 17.85 17.40 17.76 0.0M
2023-05-25 17.86 17.86 17.12 17.52 0.1M
2023-05-24 18.11 18.13 17.66 17.80 0.0M
2023-05-23 17.99 18.19 17.82 17.99 0.0M
2023-05-22 17.90 18.09 17.84 17.98 0.0M
2023-05-19 17.91 17.98 17.64 17.83 0.0M
2023-05-18 17.98 17.98 17.72 17.88 0.0M
2023-05-17 17.48 17.99 17.41 17.90 0.0M
2023-05-16 17.98 17.98 17.26 17.46 0.0M
2023-05-15 18.60 18.60 17.69 17.75 0.0M
2023-05-12 18.00 18.00 17.58 17.62 0.0M
2023-05-11 17.78 17.80 17.31 17.58 0.0M
2023-05-10 17.70 17.76 17.40 17.60 0.0M
2023-05-09 17.92 17.92 17.65 17.70 0.0M
2023-05-08 17.75 17.96 17.71 17.94 0.0M
2023-05-05 17.65 17.78 17.02 17.70 0.1M
2023-05-04 18.04 18.04 17.27 17.42 0.0M
2023-05-03 18.56 18.59 17.66 17.66 0.0M
2023-05-02 18.44 18.61 18.15 18.46 0.0M
2023-05-01 18.54 18.79 18.47 18.59 0.0M
2023-04-28 18.02 18.59 18.02 18.54 0.1M
2023-04-27 18.12 18.40 17.97 18.00 0.1M
2023-04-26 18.16 18.51 17.90 17.98 0.0M
2023-04-25 18.40 18.42 18.16 18.16 0.0M
2023-04-24 18.79 18.87 18.31 18.43 0.0M
2023-04-21 18.24 18.75 18.16 18.65 0.0M
2023-04-20 18.37 18.41 18.22 18.30 0.0M
2023-04-19 18.43 18.43 18.27 18.27 0.0M
2023-04-18 18.16 18.43 18.16 18.41 0.0M
2023-04-17 18.55 18.55 18.24 18.40 0.0M
2023-04-14 18.76 18.77 18.40 18.60 0.0M
2023-04-13 19.00 19.00 18.67 18.76 0.0M
2023-04-12 19.20 19.44 19.09 19.31 0.0M
2023-04-11 19.09 19.24 19.00 19.17 0.0M
2023-04-10 19.05 19.08 18.80 19.00 0.0M
2023-04-06 19.10 19.15 18.98 19.05 0.0M
2023-04-05 18.94 19.22 18.80 19.06 0.0M
2023-04-04 18.69 18.97 18.69 18.97 0.0M
2023-04-03 18.85 18.85 18.44 18.69 0.0M
2023-03-31 18.41 18.94 18.39 18.92 0.1M
2023-03-30 17.57 18.46 17.57 18.36 0.0M
2023-03-29 17.21 17.53 17.10 17.45 0.1M
2023-03-28 17.06 17.32 16.96 17.04 0.1M
2023-03-27 17.00 17.43 17.00 17.05 0.1M
2023-03-24 17.20 17.20 16.78 17.02 0.0M
2023-03-23 17.55 17.60 17.11 17.12 0.0M
2023-03-22 17.60 17.64 17.18 17.44 0.0M
2023-03-21 17.39 17.93 17.16 17.61 0.0M
2023-03-20 17.13 17.40 17.05 17.07 0.0M
2023-03-17 17.40 17.61 17.01 17.18 0.0M
2023-03-16 17.22 18.00 16.78 17.36 0.1M
2023-03-15 17.63 17.87 17.04 17.21 0.1M
2023-03-14 18.20 18.60 17.89 17.95 0.0M
2023-03-13 18.55 18.67 17.60 17.90 0.1M
2023-03-10 19.61 19.61 18.70 18.84 0.0M
2023-03-09 20.00 20.07 19.33 19.47 0.0M
2023-03-08 20.08 20.15 20.00 20.09 0.0M
2023-03-07 20.21 20.28 20.01 20.06 0.0M
2023-03-06 20.39 20.43 20.06 20.27 0.0M
2023-03-03 20.44 20.47 20.14 20.35 0.0M
2023-03-02 20.11 20.34 19.87 20.34 0.0M
2023-03-01 20.39 20.39 20.09 20.09 0.0M
2023-02-28 19.88 20.49 19.85 20.49 0.1M
2023-02-27 19.98 20.23 19.91 20.01 0.0M
2023-02-24 20.00 20.00 19.78 19.88 0.0M
2023-02-23 20.10 20.20 19.88 20.11 0.0M
2023-02-22 19.90 20.07 19.67 20.07 0.0M
2023-02-21 20.25 20.34 19.70 19.82 0.0M
2023-02-17 20.01 20.27 19.94 20.25 0.0M
2023-02-16 20.05 20.15 19.91 19.95 0.0M
2023-02-15 20.27 20.34 20.03 20.09 0.0M
2023-02-14 20.00 20.25 19.93 20.23 0.0M
2023-02-13 19.96 20.14 19.80 20.08 0.0M
2023-02-10 19.90 19.90 19.70 19.86 0.0M
2023-02-09 19.94 20.29 19.89 19.93 0.0M
2023-02-08 19.56 20.10 19.44 19.84 0.1M
2023-02-07 19.85 19.88 19.51 19.52 0.0M
2023-02-06 19.93 20.07 19.69 19.85 0.0M
2023-02-03 19.99 20.14 19.91 20.10 0.0M
2023-02-02 20.03 20.13 19.97 20.10 0.1M
2023-02-01 19.87 20.12 19.87 20.04 0.0M
2023-01-31 20.14 20.32 19.70 19.93 0.1M
2023-01-30 19.93 20.08 19.93 20.01 0.0M
2023-01-27 19.75 20.17 19.75 20.10 0.0M
2023-01-26 19.78 19.89 19.55 19.69 0.0M
2023-01-25 19.56 19.73 19.52 19.57 0.0M
2023-01-24 19.44 19.58 19.34 19.56 0.0M
2023-01-23 19.25 19.45 19.22 19.43 0.1M
2023-01-20 19.26 19.33 19.24 19.24 0.0M
2023-01-19 19.19 19.44 19.17 19.26 0.0M
2023-01-18 19.07 19.43 19.07 19.24 0.0M
2023-01-17 19.00 19.45 19.00 19.15 0.0M
2023-01-13 18.79 18.98 18.77 18.96 0.0M
2023-01-12 18.65 18.85 18.60 18.81 0.0M
2023-01-11 18.84 19.04 18.66 18.94 0.1M
2023-01-10 18.32 18.75 18.30 18.74 0.1M
2023-01-09 18.27 18.49 18.27 18.44 0.0M
2023-01-06 17.90 18.37 17.90 18.29 0.0M
2023-01-05 17.90 18.08 17.85 17.97 0.0M
2023-01-04 17.89 18.10 17.65 17.95 0.0M
2023-01-03 17.44 17.75 17.31 17.70 0.0M