Rithm Capital Corp Preferred Series A (RITM_pa)

RITM_pa
🏛️ アメリカ →
25.40
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.85 26.01 25.82 26.01 0.0M
2021-12-30 25.79 25.80 25.73 25.79 0.0M
2021-12-29 25.61 25.80 25.56 25.80 0.0M
2021-12-28 25.59 25.63 25.55 25.60 0.0M
2021-12-27 25.64 25.64 25.56 25.57 0.0M
2021-12-23 25.66 25.67 25.57 25.65 0.0M
2021-12-22 25.58 25.77 25.58 25.70 0.0M
2021-12-21 25.65 25.74 25.65 25.65 0.0M
2021-12-20 25.51 25.70 25.51 25.56 0.0M
2021-12-17 25.59 25.70 25.51 25.51 0.0M
2021-12-16 25.60 25.74 25.52 25.60 0.0M
2021-12-15 25.48 25.57 25.47 25.57 0.0M
2021-12-14 25.50 25.66 25.48 25.48 0.0M
2021-12-13 25.50 25.69 25.48 25.51 0.0M
2021-12-10 25.53 25.62 25.47 25.47 0.0M
2021-12-09 25.48 25.67 25.48 25.50 0.0M
2021-12-08 25.53 25.56 25.46 25.51 0.0M
2021-12-07 25.60 25.81 25.46 25.50 0.0M
2021-12-06 25.55 25.62 25.49 25.60 0.0M
2021-12-03 25.51 25.58 25.45 25.45 0.0M
2021-12-02 25.53 25.59 25.45 25.46 0.0M
2021-12-01 25.50 25.66 25.45 25.45 0.0M
2021-11-30 25.62 25.63 25.45 25.45 0.0M
2021-11-29 25.46 25.55 25.46 25.55 0.0M
2021-11-26 25.45 25.53 25.45 25.46 0.0M
2021-11-24 25.45 25.65 25.45 25.57 0.0M
2021-11-23 25.46 25.54 25.45 25.54 0.0M
2021-11-22 25.65 25.65 25.49 25.54 0.0M
2021-11-19 25.49 25.64 25.42 25.57 0.0M
2021-11-18 25.49 25.53 25.43 25.48 0.0M
2021-11-17 25.47 25.54 25.42 25.43 0.0M
2021-11-16 25.65 25.67 25.58 25.64 0.0M
2021-11-15 25.50 25.70 25.50 25.70 0.0M
2021-11-12 25.50 25.59 25.50 25.54 0.0M
2021-11-11 25.70 25.70 25.51 25.54 0.0M
2021-11-10 25.87 25.87 25.66 25.67 0.0M
2021-11-09 25.90 25.90 25.80 25.80 0.0M
2021-11-08 25.88 25.90 25.81 25.90 0.0M
2021-11-05 25.70 25.91 25.70 25.79 0.0M
2021-11-04 25.71 25.83 25.70 25.79 0.0M
2021-11-03 25.71 25.71 25.61 25.71 0.0M
2021-11-02 25.63 25.72 25.55 25.67 0.0M
2021-11-01 25.64 25.74 25.49 25.70 0.0M
2021-10-29 25.43 25.65 25.40 25.65 0.0M
2021-10-28 25.50 25.50 25.42 25.42 0.0M
2021-10-27 25.49 25.57 25.41 25.46 0.0M
2021-10-26 25.40 25.46 25.40 25.46 0.0M
2021-10-25 25.37 25.47 25.37 25.39 0.0M
2021-10-22 25.36 25.44 25.35 25.35 0.0M
2021-10-21 25.47 25.48 25.36 25.36 0.0M
2021-10-20 25.46 25.46 25.35 25.36 0.0M
2021-10-19 25.39 25.40 25.30 25.35 0.0M
2021-10-18 25.47 25.47 25.30 25.30 0.0M
2021-10-15 25.53 25.53 25.34 25.47 0.0M
2021-10-14 25.77 25.77 25.32 25.52 0.0M
2021-10-13 25.90 25.98 25.71 25.96 0.0M
2021-10-12 25.69 25.86 25.69 25.82 0.0M
2021-10-11 25.68 25.70 25.54 25.69 0.0M
2021-10-08 25.61 25.70 25.61 25.68 0.0M
2021-10-07 25.56 25.69 25.56 25.67 0.0M
2021-10-06 25.53 25.56 25.52 25.56 0.0M
2021-10-05 25.52 25.58 25.51 25.54 0.0M
2021-10-04 25.69 25.69 25.45 25.51 0.0M
2021-10-01 25.67 25.69 25.59 25.65 0.0M
2021-09-30 25.55 25.55 25.40 25.55 0.0M
2021-09-29 25.38 25.55 25.38 25.50 0.0M
2021-09-28 25.50 25.51 25.35 25.38 0.0M
2021-09-27 25.65 25.65 25.45 25.50 0.0M
2021-09-24 25.50 25.61 25.46 25.60 0.0M
2021-09-23 25.50 25.74 25.50 25.55 0.0M
2021-09-22 25.42 25.57 25.42 25.50 0.0M
2021-09-21 25.36 25.50 25.36 25.44 0.0M
2021-09-20 25.44 25.58 25.35 25.39 0.0M
2021-09-17 25.60 25.61 25.50 25.58 0.0M
2021-09-16 25.56 25.65 25.44 25.52 0.1M
2021-09-15 25.71 25.71 25.45 25.57 0.0M
2021-09-14 25.95 26.12 25.71 25.71 0.0M
2021-09-13 25.92 25.92 25.80 25.85 0.0M
2021-09-10 25.94 26.08 25.82 25.82 0.0M
2021-09-09 25.88 25.97 25.87 25.89 0.0M
2021-09-08 25.90 26.03 25.89 25.94 0.0M
2021-09-07 26.07 26.14 25.88 25.93 0.0M
2021-09-03 26.18 26.20 26.10 26.20 0.0M
2021-09-02 26.22 26.25 26.08 26.20 0.0M
2021-09-01 26.00 26.20 26.00 26.11 0.0M
2021-08-31 26.07 26.08 26.04 26.08 0.0M
2021-08-30 26.00 26.09 25.96 26.03 0.0M
2021-08-27 25.95 26.00 25.92 25.92 0.0M
2021-08-26 25.83 25.96 25.83 25.85 0.0M
2021-08-25 25.76 25.98 25.76 25.97 0.0M
2021-08-24 25.89 25.89 25.75 25.80 0.0M
2021-08-23 25.94 25.94 25.86 25.89 0.0M
2021-08-20 25.89 25.89 25.75 25.83 0.0M
2021-08-19 25.76 25.85 25.68 25.80 0.0M
2021-08-18 25.94 25.94 25.72 25.86 0.0M
2021-08-17 25.98 25.98 25.86 25.95 0.0M
2021-08-16 25.87 25.97 25.80 25.97 0.0M
2021-08-13 25.78 25.87 25.78 25.85 0.0M
2021-08-12 25.82 25.82 25.71 25.77 0.0M
2021-08-11 25.79 25.80 25.60 25.66 0.0M
2021-08-10 25.87 25.87 25.57 25.60 0.0M
2021-08-09 25.86 25.88 25.78 25.84 0.0M
2021-08-06 25.77 25.85 25.76 25.77 0.0M
2021-08-05 25.61 25.86 25.61 25.77 0.0M
2021-08-04 25.73 25.79 25.66 25.79 0.0M
2021-08-03 25.68 25.75 25.64 25.67 0.0M
2021-08-02 25.78 25.79 25.42 25.61 0.0M
2021-07-30 25.50 25.68 25.31 25.67 0.0M
2021-07-29 25.46 25.50 25.30 25.50 0.0M
2021-07-28 25.50 25.50 25.35 25.41 0.0M
2021-07-27 25.31 25.50 25.25 25.50 0.0M
2021-07-26 25.20 25.32 25.18 25.32 0.0M
2021-07-23 25.35 25.35 25.23 25.28 0.0M
2021-07-22 25.35 25.50 25.34 25.36 0.0M
2021-07-21 25.43 25.52 25.33 25.35 0.0M
2021-07-20 25.28 25.47 25.24 25.45 0.0M
2021-07-19 25.50 25.50 25.13 25.17 0.0M
2021-07-16 25.59 25.59 25.27 25.34 0.0M
2021-07-15 25.75 25.84 25.59 25.59 0.0M
2021-07-14 25.75 25.82 25.65 25.81 0.0M
2021-07-13 26.27 26.27 26.18 26.22 0.0M
2021-07-12 26.28 26.28 26.16 26.24 0.0M
2021-07-09 26.19 26.23 26.12 26.22 0.0M
2021-07-08 26.09 26.17 26.02 26.17 0.0M
2021-07-07 26.12 26.16 26.03 26.11 0.0M
2021-07-06 26.26 26.27 26.09 26.12 0.0M
2021-07-02 26.21 26.26 26.09 26.20 0.0M
2021-07-01 26.10 26.15 25.94 26.15 0.0M
2021-06-30 25.81 26.00 25.70 26.00 0.0M
2021-06-29 25.70 25.78 25.64 25.78 0.0M
2021-06-28 25.64 25.67 25.56 25.63 0.0M
2021-06-25 25.59 25.65 25.56 25.60 0.0M
2021-06-24 25.54 25.56 25.51 25.56 0.0M
2021-06-23 25.59 25.59 25.48 25.50 0.0M
2021-06-22 25.50 25.58 25.50 25.52 0.0M
2021-06-21 25.38 25.49 25.38 25.46 0.0M
2021-06-18 25.50 25.50 25.40 25.40 0.0M
2021-06-17 25.45 25.50 25.42 25.50 0.0M
2021-06-16 25.25 25.45 25.25 25.41 0.0M
2021-06-15 25.44 25.44 25.38 25.38 0.0M
2021-06-14 25.38 25.48 25.38 25.48 0.0M
2021-06-11 25.50 25.50 25.38 25.39 0.0M
2021-06-10 25.45 25.50 25.39 25.50 0.0M
2021-06-09 25.47 25.52 25.36 25.36 0.0M
2021-06-08 25.39 25.49 25.26 25.47 0.0M
2021-06-07 25.21 25.37 25.21 25.36 0.0M
2021-06-04 25.15 25.32 25.08 25.32 0.0M
2021-06-03 25.07 25.14 25.04 25.14 0.0M
2021-06-02 25.05 25.12 25.04 25.07 0.0M
2021-06-01 25.13 25.16 25.05 25.05 0.0M
2021-05-28 25.06 25.10 25.00 25.10 0.0M
2021-05-27 25.09 25.13 24.95 24.96 0.1M
2021-05-26 25.07 25.14 25.00 25.06 0.0M
2021-05-25 25.13 25.17 25.00 25.13 0.0M
2021-05-24 25.19 25.20 25.05 25.11 0.0M
2021-05-21 25.05 25.19 25.05 25.10 0.0M
2021-05-20 25.07 25.10 25.05 25.09 0.0M
2021-05-19 25.05 25.18 25.01 25.13 0.0M
2021-05-18 25.10 25.26 25.00 25.01 0.0M
2021-05-17 25.17 25.36 25.06 25.08 0.0M
2021-05-14 25.12 25.19 25.09 25.09 0.0M
2021-05-13 24.92 25.20 24.92 24.95 0.0M
2021-05-12 25.16 25.16 24.81 24.87 0.0M
2021-05-11 25.22 25.25 25.09 25.10 0.0M
2021-05-10 25.30 25.30 25.19 25.23 0.0M
2021-05-07 25.23 25.35 25.18 25.35 0.0M
2021-05-06 25.27 25.30 25.17 25.29 0.0M
2021-05-05 25.30 25.36 25.30 25.36 0.0M
2021-05-04 25.20 25.37 25.15 25.31 0.0M
2021-05-03 25.20 25.24 25.20 25.20 0.0M
2021-04-30 25.09 25.10 25.01 25.08 0.0M
2021-04-29 25.18 25.24 25.02 25.10 0.0M
2021-04-28 25.35 25.35 25.09 25.18 0.0M
2021-04-27 25.30 25.30 25.18 25.29 0.0M
2021-04-26 25.30 25.40 25.23 25.23 0.0M
2021-04-23 25.17 25.29 25.14 25.14 0.0M
2021-04-22 25.09 25.16 25.09 25.11 0.0M
2021-04-21 25.05 25.16 25.04 25.12 0.0M
2021-04-20 25.08 25.10 25.03 25.04 0.0M
2021-04-19 25.14 25.28 25.09 25.12 0.0M
2021-04-16 25.05 25.22 25.03 25.22 0.0M
2021-04-15 25.05 25.16 25.05 25.14 0.0M
2021-04-14 25.29 25.52 24.89 25.09 0.0M
2021-04-13 25.55 25.74 25.55 25.69 0.0M
2021-04-12 25.59 25.62 25.45 25.61 0.0M
2021-04-09 25.19 25.67 25.19 25.53 0.0M
2021-04-08 25.15 25.34 25.15 25.29 0.0M
2021-04-07 25.50 25.50 25.25 25.34 0.0M
2021-04-06 25.42 25.65 24.99 25.41 0.1M
2021-04-05 25.39 25.61 25.39 25.59 0.0M
2021-04-01 25.46 25.51 25.04 25.51 0.0M
2021-03-31 25.17 25.39 25.13 25.34 0.0M
2021-03-30 25.10 25.18 25.08 25.18 0.0M
2021-03-29 25.10 25.10 25.03 25.08 0.0M
2021-03-26 25.06 25.11 25.00 25.09 0.0M
2021-03-25 25.01 25.06 25.01 25.06 0.0M
2021-03-24 24.90 25.11 24.90 25.10 0.0M
2021-03-23 25.03 25.04 24.78 25.00 0.0M
2021-03-22 25.05 25.13 24.88 25.00 0.0M
2021-03-19 25.12 25.12 24.90 25.03 0.0M
2021-03-18 24.97 25.12 24.92 25.11 0.0M
2021-03-17 24.89 25.15 24.79 25.06 0.0M
2021-03-16 24.70 24.90 24.64 24.83 0.0M
2021-03-15 24.75 24.75 24.55 24.70 0.0M
2021-03-12 24.64 24.75 24.51 24.73 0.0M
2021-03-11 24.66 24.69 24.53 24.53 0.0M
2021-03-10 24.60 24.62 24.50 24.50 0.0M
2021-03-09 24.19 24.63 24.11 24.57 0.0M
2021-03-08 24.18 24.33 24.00 24.23 0.0M
2021-03-05 24.36 24.36 24.11 24.25 0.0M
2021-03-04 24.39 24.50 24.15 24.21 0.0M
2021-03-03 24.25 24.59 24.20 24.40 0.0M
2021-03-02 24.26 24.29 24.16 24.25 0.0M
2021-03-01 24.23 24.29 23.92 24.11 0.0M
2021-02-26 23.95 24.29 23.95 24.29 0.0M
2021-02-25 24.18 24.18 23.96 23.96 0.0M
2021-02-24 24.06 24.25 24.01 24.13 0.0M
2021-02-23 24.08 24.15 24.05 24.10 0.0M
2021-02-22 23.82 24.15 23.82 24.08 0.0M
2021-02-19 24.00 24.15 23.81 23.81 0.0M
2021-02-18 23.73 23.91 23.73 23.90 0.0M
2021-02-17 23.77 24.10 23.77 23.95 0.1M
2021-02-16 23.99 24.02 23.85 23.96 0.0M
2021-02-12 23.88 23.88 23.72 23.85 0.0M
2021-02-11 23.90 23.94 23.83 23.84 0.0M
2021-02-10 23.87 23.90 23.68 23.87 0.0M
2021-02-09 23.80 23.90 23.70 23.70 0.0M
2021-02-08 23.62 23.74 23.50 23.71 0.0M
2021-02-05 23.51 23.85 23.51 23.62 0.0M
2021-02-04 23.24 23.65 23.21 23.37 0.0M
2021-02-03 23.40 23.49 23.16 23.18 0.0M
2021-02-02 23.37 23.61 23.33 23.41 0.0M
2021-02-01 23.25 23.44 23.25 23.30 0.0M
2021-01-29 23.05 23.49 23.05 23.27 0.0M
2021-01-28 23.11 23.30 23.00 23.19 0.0M
2021-01-27 23.65 23.65 23.11 23.11 0.0M
2021-01-26 23.85 23.86 23.63 23.66 0.0M
2021-01-25 23.90 23.90 23.80 23.84 0.0M
2021-01-22 23.86 23.93 23.85 23.85 0.0M
2021-01-21 24.05 24.29 23.93 23.93 0.0M
2021-01-20 23.86 24.01 23.86 24.01 0.0M
2021-01-19 23.90 23.96 23.85 23.88 0.0M
2021-01-15 23.86 23.97 23.86 23.92 0.0M
2021-01-14 24.17 24.17 23.81 23.89 0.0M
2021-01-13 24.10 24.39 24.10 24.26 0.0M
2021-01-12 24.20 24.20 23.76 24.03 0.0M
2021-01-11 24.40 24.42 24.18 24.26 0.0M
2021-01-08 24.51 24.51 24.26 24.42 0.0M
2021-01-07 24.50 24.50 24.31 24.47 0.0M
2021-01-06 24.37 24.51 24.20 24.41 0.0M
2021-01-05 24.50 24.50 24.17 24.42 0.0M
2021-01-04 24.40 24.51 24.25 24.25 0.0M