Premium
Rithm Capital Corp (RITM)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 3.13315926893 | 11.49 | 11.97 | 11.465 | 3845288 | 11.81570466 | CS |
| 4 | 0.65 | 5.80357142857 | 11.2 | 11.97 | 11.08 | 3747563 | 11.49584486 | CS |
| 12 | 1.18 | 11.0590440487 | 10.67 | 11.97 | 10.48 | 3630352 | 11.16233993 | CS |
| 26 | 0.7 | 6.27802690583 | 11.15 | 12.02 | 10.39 | 3861414 | 11.08573753 | CS |
| 52 | 1.63 | 15.9491193738 | 10.22 | 12.02 | 10.06 | 3479626 | 11.05822763 | CS |
| 156 | 0.9 | 8.21917808219 | 10.95 | 12.02 | 6.8622 | 3913123 | 9.7524576 | CS |
| 260 | 0.9 | 8.21917808219 | 10.95 | 12.02 | 6.8622 | 3913123 | 9.7524576 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 11.85 | -0.01 | -0.08 | 11.82 | 11.88 | 11.78 | 2925381 |
| 1739230800 | 11.86 | 0.01 | 0.08 | 11.85 | 11.91 | 11.75 | 2989744 |
| 1738971600 | 11.85 | -0.06 | -0.50 | 11.85 | 11.89 | 11.74 | 3453811 |
| 1738885200 | 11.91 | 0.42 | 3.66 | 11.65 | 11.97 | 11.65 | 6808158 |
| 1738798800 | 11.49 | 0.03 | 0.26 | 11.49 | 11.55 | 11.465 | 3049345 |
| 1738712400 | 11.46 | 0.13 | 1.15 | 11.3 | 11.48 | 11.27 | 3243033 |
| 1738626000 | 11.33 | -0.18 | -1.56 | 11.24 | 11.4 | 11.2 | 3909939 |
| 1738366800 | 11.51 | -0.05 | -0.43 | 11.55 | 11.67 | 11.485 | 4292943 |
| 1738280400 | 11.56 | 0.22 | 1.94 | 11.43 | 11.64 | 11.43 | 4202025 |
| 1738194000 | 11.34 | -0.07 | -0.61 | 11.4 | 11.5 | 11.29 | 3152063 |
| 1738107600 | 11.41 | 0.02 | 0.18 | 11.34 | 11.49 | 11.34 | 2883311 |
| 1738021200 | 11.39 | 0.09 | 0.80 | 11.27 | 11.42 | 11.26 | 4410390 |
| 1737762000 | 11.3 | 0.04 | 0.36 | 11.28 | 11.35 | 11.2012 | 2906957 |
| 1737675600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1737589200 | 11.26 | -0.11 | -0.97 | 11.36 | 11.37 | 11.23 | 2724941 |
| 1737502800 | 11.37 | 0.02 | 0.18 | 11.39 | 11.46 | 11.33 | 4688491 |
| 1737157200 | 11.35 | 0.09 | 0.80 | 11.26 | 11.37 | 11.26 | 3830899 |
| 1737070800 | 11.26 | 0.09 | 0.81 | 11.19 | 11.32 | 11.18 | 5029262 |
| 1736984400 | 11.17 | 0.18 | 1.64 | 11.2 | 11.27 | 11.08 | 2955443 |
| 1736898000 | 10.99 | 0.28 | 2.61 | 10.8 | 10.995 | 10.79 | 4109885 |
| 1736811600 | 10.71 | 0.01 | 0.09 | 10.64 | 10.74 | 10.48 | 3779897 |
| 1736552400 | 10.7 | -0.26 | -2.37 | 10.89 | 10.89 | 10.68 | 3747635 |
| 1736379600 | 10.96 | -0.04 | -0.36 | 10.95 | 10.97 | 10.84 | 2218734 |
| 1736293200 | 11 | -0.06 | -0.54 | 11.1 | 11.14 | 10.96 | 3610901 |
| 1736206800 | 11.06 | -0.09 | -0.81 | 11.2 | 11.211 | 11.055 | 4657970 |
| 1735947600 | 11.15 | 0.29 | 2.67 | 10.88 | 11.17 | 10.87 | 5193125 |
| 1735861200 | 10.86 | 0.03 | 0.28 | 10.85 | 10.91 | 10.78 | 4619048 |
| 1735688400 | 10.83 | -0.04 | -0.37 | 10.72 | 10.85 | 10.67 | 4433925 |
| 1735602000 | 10.87 | -0.05 | -0.46 | 10.92 | 10.92 | 10.72 | 6702455 |
| 1735342800 | 10.92 | -0.07 | -0.64 | 10.95 | 11.04 | 10.88 | 2921494 |
| 1735256400 | 10.99 | -0.04 | -0.36 | 10.95 | 11.025 | 10.925 | 3158540 |
| 1735077840 | 11.03 | 0.12 | 1.10 | 10.95 | 11.03 | 10.89 | 1190092 |
| 1734997200 | 10.91 | -0.03 | -0.27 | 10.93 | 10.95 | 10.825 | 3129809 |
| 1734738000 | 10.94 | 0.27 | 2.53 | 10.67 | 11.03 | 10.67 | 8239523 |
| 1734651600 | 10.67 | -0.03 | -0.28 | 10.82 | 10.995 | 10.66 | 4605550 |
| 1734565200 | 10.7 | -0.35 | -3.17 | 11.05 | 11.14 | 10.7 | 4162623 |
| 1734478800 | 11.05 | -0.13 | -1.16 | 11.15 | 11.275 | 11.05 | 2970520 |
| 1734392400 | 11.18 | 0.06 | 0.54 | 11.1 | 11.25 | 11.08 | 2742250 |
| 1734133200 | 11.12 | -0.04 | -0.36 | 11.15 | 11.2 | 11.095 | 3043795 |
| 1734046800 | 11.16 | 0.01 | 0.09 | 11.15 | 11.2 | 11.125 | 2676619 |
| 1733960400 | 11.15 | 0.01 | 0.09 | 11.2 | 11.205 | 11.08 | 3116250 |
| 1733874000 | 11.14 | -0.04 | -0.36 | 11.16 | 11.22 | 11.07 | 3057613 |
| 1733787600 | 11.18 | -0.06 | -0.53 | 11.28 | 11.33 | 11.145 | 3305745 |
| 1733528400 | 11.24 | 0.13 | 1.17 | 11.13 | 11.28 | 11.13 | 2449154 |
| 1733442000 | 11.11 | -0.04 | -0.36 | 11.17 | 11.23 | 11.1 | 2643228 |
| 1733355600 | 11.15 | -0.01 | -0.09 | 11.15 | 11.2 | 11.12 | 2640246 |
| 1733269200 | 11.16 | -0.04 | -0.36 | 11.24 | 11.26 | 11.13 | 2221667 |
| 1733182800 | 11.2 | -0.05 | -0.44 | 11.26 | 11.29 | 11.165 | 3315802 |
| 1732917840 | 11.25 | 0.07 | 0.63 | 11.26 | 11.32 | 11.22 | 2144096 |
| 1732750800 | 11.18 | 0.05 | 0.45 | 11.16 | 11.29 | 11.15 | 2936141 |
| 1732664400 | 11.13 | -0.02 | -0.18 | 11.15 | 11.15 | 11 | 2956760 |
| 1732578000 | 11.15 | 0.17 | 1.55 | 11 | 11.18 | 10.9807 | 6418254 |
| 1732318800 | 10.98 | 0.19 | 1.76 | 10.83 | 10.99 | 10.82 | 2972148 |
| 1732232400 | 10.79 | 0.15 | 1.41 | 10.68 | 10.81 | 10.68 | 3202505 |
| 1732146000 | 10.64 | -0.02 | -0.19 | 10.67 | 10.7 | 10.59 | 3288896 |
| 1732059600 | 10.66 | 0 | 0.00 | 10.59 | 10.69 | 10.5405 | 3321416 |
| 1731973200 | 10.66 | -0.06 | -0.56 | 10.71 | 10.74 | 10.62 | 3353219 |
| 1731714000 | 10.72 | -0.06 | -0.56 | 10.78 | 10.84 | 10.7 | 3374317 |
| 1731627600 | 10.78 | 0.04 | 0.37 | 10.74 | 10.84 | 10.735 | 4327506 |
| 1731541200 | 10.74 | 0.01 | 0.09 | 10.75 | 10.815 | 10.71 | 2899870 |
| 1731454800 | 10.73 | -0.08 | -0.74 | 10.74 | 10.79 | 10.68 | 3479748 |
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
