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 |
|---|---|---|---|---|---|---|---|
| 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 | 23.9 | 23.75 | 33855 |
| 1738366800 | 23.73 | -0.54 | -2.22 | 23.96 | 24.0067 | 23.7 | 74998 |
| 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 |
| 1737762000 | 24.26 | 0.02 | 0.08 | 24.24 | 24.29 | 24.22 | 20946 |
| 1737675600 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1737589200 | 24.24 | -0.02 | -0.08 | 24.25 | 24.26 | 24.1435 | 22237 |
| 1737502800 | 24.26 | 0.09 | 0.37 | 24.22 | 24.2799 | 24.15 | 37379 |
| 1737157200 | 24.17 | 0.01 | 0.04 | 24.25 | 24.25 | 24.17 | 26056 |
| 1737070800 | 24.16 | -0.01 | -0.04 | 24.29 | 24.3 | 24.0918 | 19990 |
| 1736984400 | 24.17 | 0.11 | 0.46 | 24.22 | 24.25 | 24.11 | 30518 |
| 1736898000 | 24.06 | 0.06 | 0.25 | 24.1673 | 24.1673 | 24.04 | 7096 |
| 1736811600 | 24 | -0.07 | -0.29 | 24 | 24.1 | 24 | 24489 |
| 1736552400 | 24.07 | -0.01 | -0.04 | 24.1 | 24.16 | 24.06 | 18755 |
| 1736379600 | 24.08 | -0.07 | -0.29 | 24.13 | 24.18 | 24.08 | 18452 |
| 1736293200 | 24.15 | -0.11 | -0.45 | 24.3 | 24.3 | 24.05 | 35543 |
| 1736206800 | 24.26 | 0.09 | 0.37 | 24.15 | 24.26 | 24.15 | 15603 |
| 1735947600 | 24.17 | 0.18 | 0.77 | 24 | 24.17 | 23.8503 | 43670 |
| 1735861200 | 23.9851 | 0.23 | 0.95 | 23.99 | 24.02 | 23.81 | 26860 |
| 1735688400 | 23.76 | -0.2 | -0.83 | 24 | 24.06 | 23.71 | 276624 |
| 1735602000 | 23.96 | 0.04 | 0.17 | 23.87 | 24.03 | 23.87 | 39238 |
| 1735342800 | 23.92 | -0.01 | -0.04 | 24.06 | 24.06 | 23.85 | 24089 |
| 1735256400 | 23.93 | 0.02 | 0.06 | 23.98 | 24.007 | 23.8711 | 27142 |
| 1735077840 | 23.915 | -0.14 | -0.56 | 24.09 | 24.09 | 23.8502 | 22935 |
| 1734997200 | 24.05 | 0.03 | 0.12 | 23.994 | 24.05 | 23.95 | 35913 |
| 1734738000 | 24.02 | 0.01 | 0.04 | 23.86 | 24.0809 | 23.8502 | 25951 |
| 1734651600 | 24.01 | -0.01 | -0.04 | 24.02 | 24.02 | 23.85 | 28076 |
| 1734565200 | 24.02 | 0.04 | 0.17 | 24.015 | 24.02 | 23.93 | 30786 |
| 1734478800 | 23.98 | -0.03 | -0.12 | 24.0118 | 24.07 | 23.95 | 13971 |
| 1734392400 | 24.01 | 0.01 | 0.04 | 24.11 | 24.1199 | 23.9501 | 31098 |
| 1734133200 | 24 | -0.02 | -0.08 | 24.07 | 24.07 | 23.93 | 22100 |
| 1734046800 | 24.02 | -0.01 | -0.04 | 24.03 | 24.0599 | 23.96 | 30459 |
| 1733960400 | 24.0299 | -0.03 | -0.13 | 24.03 | 24.0599 | 23.99 | 22366 |
| 1733874000 | 24.06 | 0.04 | 0.17 | 24.098 | 24.1299 | 24.01 | 14554 |
| 1733787600 | 24.02 | -0.08 | -0.33 | 24.19 | 24.19 | 24 | 25048 |
| 1733528400 | 24.1 | 0.02 | 0.08 | 24.10703 | 24.14 | 24.08 | 9847 |
| 1733442000 | 24.08 | -0.03 | -0.12 | 24.185 | 24.185 | 24.08 | 19925 |
| 1733355600 | 24.11 | 0.06 | 0.25 | 24.0606 | 24.2699 | 24.0606 | 18337 |
| 1733269200 | 24.05 | 0.07 | 0.29 | 24.0462 | 24.1 | 24.0462 | 29980 |
| 1733182800 | 23.98 | 0.07 | 0.29 | 24.07 | 24.1637 | 23.97 | 44672 |
| 1732917840 | 23.91 | -0.24 | -0.99 | 24.24 | 24.3 | 23.91 | 184984 |
| 1732750800 | 24.15 | -0.06 | -0.25 | 24.25 | 24.25 | 24.07 | 17182 |
| 1732664400 | 24.21 | 0.01 | 0.04 | 24.2 | 24.21 | 23.92 | 37753 |
| 1732578000 | 24.2 | -0.07 | -0.29 | 24.2235 | 24.35 | 24.15 | 22334 |
| 1732318800 | 24.27 | -0.03 | -0.12 | 24.33 | 24.35 | 24.25 | 15991 |
| 1732232400 | 24.3 | 0.04 | 0.16 | 24.27 | 24.3 | 24.19 | 8461 |
| 1732146000 | 24.26 | -0.02 | -0.08 | 24.27 | 24.2799 | 24.2 | 14036 |
| 1732059600 | 24.28 | -0.02 | -0.08 | 24.25 | 24.33 | 24.15 | 24567 |
| 1731973200 | 24.2999 | 0.11 | 0.45 | 24.25 | 24.2999 | 24.2 | 16739 |
| 1731714000 | 24.19 | 0.01 | 0.04 | 24.254 | 24.31 | 24.1 | 30421 |
| 1731627600 | 24.18 | 0.02 | 0.08 | 24.21 | 24.21 | 24.11 | 37894 |
| 1731541200 | 24.1599 | 0.15 | 0.62 | 24.1 | 24.21 | 24.034 | 30888 |
| 1731454800 | 24.01 | -0.13 | -0.54 | 24.12 | 24.13 | 24 | 14774 |
| 1731368400 | 24.1399 | -0 | -0.00 | 24.2508 | 24.2508 | 23.98 | 45566 |
| 1731109200 | 24.14 | -0.07 | -0.29 | 24.21 | 24.34 | 24.1 | 28586 |
| 1731022800 | 24.21 | 0.05 | 0.19 | 24.16 | 24.28 | 24.15 | 18419 |
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
