Premium
Rithm Capital Corp (RITM-D)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.0025 | 0.08 | 0.33 | 23.88 | 24.05 | 23.88 | 19158 |
| 1745534400 | 23.9238 | 0.2 | 0.83 | 23.69 | 23.95 | 23.69 | 16421 |
| 1745448000 | 23.7264 | 0.33 | 1.39 | 23.55 | 23.74 | 23.55 | 30094 |
| 1745361600 | 23.4 | 0.15 | 0.62 | 23.38 | 23.4612 | 23.14 | 52044 |
| 1745275200 | 23.255 | -0.05 | -0.19 | 23.29 | 23.3 | 23.1479 | 26248 |
| 1744929600 | 23.3 | -0.07 | -0.30 | 23.37 | 23.49 | 23.3 | 42116 |
| 1744843200 | 23.37 | -0.13 | -0.55 | 23.47 | 23.58 | 23.37 | 18990 |
| 1744756800 | 23.5 | 0 | 0.00 | 23.57 | 23.69 | 23.4073 | 18773 |
| 1744670400 | 23.5 | 0.38 | 1.64 | 23.31 | 23.62 | 23 | 48146 |
| 1744411200 | 23.12 | 0.09 | 0.39 | 23.08 | 23.13 | 22.52 | 113439 |
| 1744324800 | 23.03 | -0.42 | -1.79 | 23.4 | 23.4 | 22.96 | 96960 |
| 1744238400 | 23.45 | 0.41 | 1.78 | 23.07 | 23.47 | 22.33 | 119707 |
| 1744152000 | 23.04 | -0.11 | -0.48 | 23.33 | 23.54 | 23.0201 | 41393 |
| 1744065600 | 23.15 | -0.48 | -2.03 | 23.31 | 23.32 | 22.87 | 106075 |
| 1743806400 | 23.63 | -0.64 | -2.64 | 24.15 | 24.16 | 23.4706 | 102981 |
| 1743720000 | 24.27 | -0.07 | -0.29 | 24.16 | 24.3299 | 24.16 | 18017 |
| 1743633600 | 24.34 | -0.05 | -0.18 | 24.26 | 24.4399 | 24.26 | 12453 |
| 1743547200 | 24.385 | 0.24 | 0.97 | 24.18 | 24.4399 | 24.18 | 28710 |
| 1743460800 | 24.15 | -0.16 | -0.64 | 24.31 | 24.3585 | 24.11 | 235034 |
| 1743201600 | 24.305 | -0.17 | -0.67 | 24.48 | 24.48 | 24.18 | 58003 |
| 1743115200 | 24.47 | -0.13 | -0.53 | 24.6 | 24.6 | 24.4101 | 21371 |
| 1743028800 | 24.6 | 0.14 | 0.57 | 24.4413 | 24.7 | 24.33 | 54365 |
| 1742942400 | 24.46 | 0.07 | 0.29 | 24.39 | 24.48 | 24.32 | 45340 |
| 1742856000 | 24.3896 | 0.1 | 0.41 | 24.3 | 24.4 | 24.25 | 29322 |
| 1742596800 | 24.29 | 0.07 | 0.30 | 24.24 | 24.29 | 24.23 | 24271 |
| 1742510400 | 24.218 | 0.01 | 0.03 | 24.2 | 24.23 | 24.16 | 11367 |
| 1742424000 | 24.21 | 0.07 | 0.29 | 24.25 | 24.25 | 24.15 | 11717 |
| 1742337600 | 24.14 | -0.02 | -0.08 | 24.17 | 24.2358 | 24.11 | 27283 |
| 1742251200 | 24.16 | -0.02 | -0.08 | 24.13 | 24.2199 | 24.13 | 21740 |
| 1741992000 | 24.18 | -0.02 | -0.08 | 24.27 | 24.27 | 24.11 | 22632 |
| 1741905600 | 24.2 | -0.05 | -0.21 | 24.25 | 24.25 | 24.1645 | 14917 |
| 1741819200 | 24.25 | 0.15 | 0.62 | 24.13 | 24.25 | 24.13 | 12774 |
| 1741732800 | 24.1 | 0 | 0.00 | 24.1 | 24.25 | 24.07 | 71848 |
| 1741646400 | 24.1 | -0.01 | -0.04 | 24.1 | 24.24 | 24.08 | 19506 |
| 1741390800 | 24.11 | -0.02 | -0.08 | 24.11 | 24.2 | 24.08 | 25957 |
| 1741304400 | 24.13 | 0.01 | 0.04 | 24.15 | 24.24 | 24.1 | 42448 |
| 1741218000 | 24.12 | 0.05 | 0.19 | 24.13 | 24.14 | 24.07 | 45248 |
| 1741131600 | 24.0741 | -0.02 | -0.07 | 24.21 | 24.28 | 24.03 | 40025 |
| 1741045200 | 24.09 | 0.03 | 0.12 | 24.06 | 24.25 | 24.06 | 85972 |
| 1740786000 | 24.06 | 0.08 | 0.33 | 23.99 | 24.2798 | 23.99 | 96430 |
| 1740699600 | 23.98 | -0.08 | -0.33 | 24.01 | 24.11 | 23.96 | 48175 |
| 1740613200 | 24.06 | -0.1 | -0.40 | 24.18 | 24.23 | 23.95 | 63515 |
| 1740526800 | 24.1567 | 0.01 | 0.03 | 24.15 | 24.19 | 24.12 | 19793 |
| 1740440400 | 24.15 | 0.01 | 0.04 | 24.11 | 24.1799 | 24.06 | 32023 |
| 1740181200 | 24.1399 | 0.06 | 0.25 | 24.1 | 24.16 | 24.06 | 24348 |
| 1740094800 | 24.0799 | 0.04 | 0.17 | 24.02 | 24.08 | 24.0001 | 18884 |
| 1740008400 | 24.04 | -0.01 | -0.04 | 24.05 | 24.09 | 24 | 15001 |
| 1739922000 | 24.0493 | 0.09 | 0.37 | 24.07 | 24.1199 | 23.94 | 33238 |
| 1739576400 | 23.96 | 0.01 | 0.04 | 24 | 24.15 | 23.95 | 49010 |
| 1739490000 | 23.95 | 0.05 | 0.21 | 23.92 | 23.9815 | 23.91 | 45088 |
| 1739403600 | 23.9 | -0.07 | -0.29 | 23.97 | 23.9999 | 23.88 | 31479 |
| 1739317200 | 23.97 | 0.02 | 0.08 | 23.94 | 23.99 | 23.9 | 20785 |
| 1739230800 | 23.95 | -0.1 | -0.42 | 24.05 | 24.1 | 23.95 | 16241 |
| 1738971600 | 24.05 | 0.13 | 0.54 | 23.95 | 24.05 | 23.88 | 38588 |
| 1738885200 | 23.9199 | 0.06 | 0.25 | 23.92 | 23.95 | 23.87 | 33843 |
| 1738798800 | 23.86 | 0 | 0.00 | 23.86 | 23.9 | 23.7701 | 38005 |
| 1738712400 | 23.86 | 0.08 | 0.34 | 23.82 | 23.9183 | 23.82 | 21892 |
| 1738626000 | 23.78 | 0.05 | 0.21 | 23.75 | 23.902 | 23.75 | 35695 |
| 1738366800 | 23.73 | -0.54 | -2.22 | 23.96 | 24.0067 | 23.7 | 73172 |
| 1738280400 | 24.27 | -0.06 | -0.25 | 24.33 | 24.34 | 24.2 | 16675 |
| 1738194000 | 24.33 | 0.07 | 0.27 | 24.29 | 24.33 | 24.27 | 11071 |
| 1738107600 | 24.2639 | 0.04 | 0.16 | 24.23 | 24.31 | 24.05 | 30785 |
| 1738021200 | 24.2263 | -0.03 | -0.14 | 24.27 | 24.32 | 24.2263 | 23023 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
