Rithm Capital Corp Preferred Series B (RITM_pb)

RITM_pb
🏛️ アメリカ →
25.42
最終更新: 2025-09-29
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
2024-12-31 25.46 25.62 25.29 25.34 0.2M
2024-12-30 25.41 25.57 25.37 25.53 0.0M
2024-12-27 25.45 25.48 25.37 25.43 0.0M
2024-12-26 25.47 25.53 25.38 25.44 0.0M
2024-12-24 25.45 25.50 25.40 25.42 0.0M
2024-12-23 25.55 25.55 25.41 25.55 0.0M
2024-12-20 25.46 25.65 25.36 25.51 0.1M
2024-12-19 25.47 25.48 25.31 25.47 0.0M
2024-12-18 25.42 25.47 25.35 25.38 0.0M
2024-12-17 25.39 25.45 25.35 25.41 0.0M
2024-12-16 25.46 25.46 25.31 25.39 0.1M
2024-12-13 25.42 25.47 25.38 25.47 0.0M
2024-12-12 25.41 25.48 25.40 25.45 0.0M
2024-12-11 25.43 25.44 25.37 25.41 0.0M
2024-12-10 25.40 25.46 25.40 25.45 0.0M
2024-12-09 25.41 25.46 25.40 25.40 0.0M
2024-12-06 25.42 25.46 25.41 25.41 0.0M
2024-12-05 25.38 25.45 25.38 25.41 0.0M
2024-12-04 25.45 25.46 25.43 25.46 0.0M
2024-12-03 25.39 25.45 25.35 25.40 0.0M
2024-12-02 25.30 25.46 25.30 25.46 0.0M
2024-11-29 25.43 25.43 25.23 25.23 0.1M
2024-11-27 25.28 25.39 25.28 25.36 0.0M
2024-11-26 25.30 25.32 25.25 25.32 0.0M
2024-11-25 25.32 25.39 25.30 25.31 0.0M
2024-11-22 25.35 25.35 25.13 25.30 0.0M
2024-11-21 25.29 25.34 25.25 25.29 0.0M
2024-11-20 25.27 25.30 25.24 25.28 0.0M
2024-11-19 25.30 25.34 25.26 25.27 0.0M
2024-11-18 25.40 25.44 25.29 25.35 0.0M
2024-11-15 25.44 25.44 25.29 25.39 0.0M
2024-11-14 25.38 25.42 25.33 25.37 0.0M
2024-11-13 25.38 25.38 25.32 25.33 0.0M
2024-11-12 25.42 25.42 25.33 25.33 0.0M
2024-11-11 25.39 25.42 25.21 25.42 0.0M
2024-11-08 25.27 25.39 25.27 25.32 0.1M
2024-11-07 25.25 25.34 25.21 25.32 0.0M
2024-11-06 25.15 25.32 25.11 25.25 0.0M
2024-11-05 25.29 25.37 25.20 25.22 0.0M
2024-11-04 25.30 25.39 25.26 25.28 0.0M
2024-11-01 25.32 25.34 25.25 25.28 0.0M
2024-10-31 25.24 25.28 25.15 25.28 0.0M
2024-10-30 25.19 25.28 25.14 25.15 0.1M
2024-10-29 25.16 25.24 25.15 25.24 0.0M
2024-10-28 25.20 25.28 25.16 25.23 0.0M
2024-10-25 25.19 25.33 25.12 25.15 0.0M
2024-10-24 25.20 25.22 25.16 25.16 0.0M
2024-10-23 25.25 25.29 25.11 25.17 0.0M
2024-10-22 25.12 25.25 25.11 25.24 0.0M
2024-10-21 25.20 25.22 25.08 25.20 0.0M
2024-10-18 25.12 25.22 25.11 25.11 0.0M
2024-10-17 25.08 25.10 25.03 25.07 0.0M
2024-10-16 25.03 25.13 25.02 25.04 0.0M
2024-10-15 25.05 25.09 25.02 25.04 0.1M
2024-10-14 25.70 25.72 25.60 25.69 0.1M
2024-10-11 25.62 25.73 25.62 25.73 0.0M
2024-10-10 25.62 25.65 25.59 25.64 0.0M
2024-10-09 25.65 25.68 25.50 25.55 0.1M
2024-10-08 25.59 25.66 25.59 25.63 0.1M
2024-10-07 25.50 25.60 25.50 25.55 0.0M
2024-10-04 25.54 25.63 25.54 25.60 0.0M
2024-10-03 25.58 25.59 25.48 25.55 0.0M
2024-10-02 25.48 25.55 25.46 25.50 0.0M
2024-10-01 25.49 25.58 25.40 25.53 0.1M
2024-09-30 25.39 25.86 25.37 25.54 0.2M
2024-09-27 25.37 25.43 25.28 25.37 0.1M
2024-09-26 25.38 25.39 25.28 25.30 0.1M
2024-09-25 25.34 25.37 25.33 25.35 0.0M
2024-09-24 25.38 25.38 25.31 25.35 0.1M
2024-09-23 25.36 25.39 25.30 25.36 0.1M
2024-09-20 25.35 25.36 25.29 25.29 0.1M
2024-09-19 25.34 25.40 25.32 25.34 0.0M
2024-09-18 25.41 25.43 25.29 25.32 0.1M
2024-09-17 25.36 25.48 25.35 25.36 0.0M
2024-09-16 25.32 25.48 25.32 25.44 0.0M
2024-09-13 25.33 25.39 25.33 25.37 0.0M
2024-09-12 25.24 25.34 25.22 25.32 0.0M
2024-09-11 25.20 25.23 25.11 25.21 0.1M
2024-09-10 25.12 25.19 25.10 25.19 0.1M
2024-09-09 25.10 25.19 25.05 25.18 0.0M
2024-09-06 25.07 25.14 25.04 25.05 0.1M
2024-09-05 25.04 25.05 25.02 25.03 0.0M
2024-09-04 24.97 25.04 24.97 25.04 0.1M
2024-09-03 25.05 25.05 24.99 25.00 0.1M
2024-08-30 25.05 25.08 25.01 25.05 0.1M
2024-08-29 25.03 25.05 25.02 25.03 0.0M
2024-08-28 25.03 25.05 25.02 25.05 0.0M
2024-08-27 25.03 25.08 25.03 25.03 0.0M
2024-08-26 25.13 25.14 25.03 25.05 0.1M
2024-08-23 25.11 25.17 25.03 25.13 0.0M
2024-08-22 25.03 25.07 25.03 25.05 0.0M
2024-08-21 25.12 25.18 25.03 25.03 0.0M
2024-08-20 25.02 25.09 25.01 25.08 0.0M
2024-08-19 25.09 25.18 24.98 25.03 0.1M
2024-08-16 25.01 25.07 24.97 25.06 0.0M
2024-08-15 25.07 25.08 24.87 24.94 0.1M
2024-08-14 24.98 25.00 24.94 25.00 0.0M
2024-08-13 24.93 25.00 24.93 24.93 0.0M
2024-08-12 25.05 25.06 24.90 24.94 0.1M
2024-08-09 24.88 25.05 24.82 24.95 0.1M
2024-08-08 24.86 24.88 24.80 24.84 0.1M
2024-08-07 24.81 24.98 24.81 24.82 0.1M
2024-08-06 24.85 24.91 24.70 24.80 0.1M
2024-08-05 24.81 24.89 24.76 24.80 0.1M
2024-08-02 24.95 25.02 24.77 24.97 0.1M
2024-08-01 25.04 25.08 24.95 24.95 0.0M
2024-07-31 25.00 25.05 24.95 24.97 0.1M
2024-07-30 24.98 25.06 24.97 24.97 0.0M
2024-07-29 25.00 25.09 24.97 24.97 0.0M
2024-07-26 25.01 25.03 24.98 25.00 0.0M
2024-07-25 25.02 25.02 24.95 24.96 0.0M
2024-07-24 25.03 25.03 24.99 24.99 0.0M
2024-07-23 24.99 25.04 24.95 25.00 0.0M
2024-07-22 25.00 25.03 24.99 25.01 0.0M
2024-07-19 25.03 25.03 24.97 25.00 0.0M
2024-07-18 25.00 25.05 24.97 25.01 0.0M
2024-07-17 24.97 25.02 24.96 25.00 0.0M
2024-07-16 24.95 24.99 24.90 24.98 0.1M
2024-07-15 25.00 25.00 24.87 24.90 0.1M
2024-07-12 25.30 25.30 25.18 25.30 0.1M
2024-07-11 25.28 25.29 25.25 25.29 0.0M
2024-07-10 25.28 25.29 25.24 25.28 0.0M
2024-07-09 25.24 25.26 25.16 25.24 0.1M
2024-07-08 25.24 25.26 25.18 25.19 0.1M
2024-07-05 25.21 25.28 25.20 25.26 0.0M
2024-07-03 25.19 25.28 25.17 25.24 0.0M
2024-07-02 25.20 25.23 25.20 25.22 0.0M
2024-07-01 25.16 25.20 25.16 25.20 0.0M
2024-06-28 25.10 25.18 25.10 25.16 0.0M
2024-06-27 25.16 25.16 25.10 25.12 0.0M
2024-06-26 25.12 25.16 25.12 25.16 0.0M
2024-06-25 25.15 25.15 25.11 25.12 0.0M
2024-06-24 25.08 25.16 25.08 25.12 0.0M
2024-06-21 25.07 25.11 25.07 25.11 0.0M
2024-06-20 25.07 25.11 25.05 25.08 0.0M
2024-06-18 25.05 25.07 25.04 25.06 0.0M
2024-06-17 25.06 25.12 25.05 25.05 0.0M
2024-06-14 25.09 25.12 25.04 25.05 0.0M
2024-06-13 25.13 25.13 25.04 25.04 0.0M
2024-06-12 25.06 25.15 25.06 25.09 0.0M
2024-06-11 25.10 25.10 25.05 25.06 0.0M
2024-06-10 25.03 25.12 25.03 25.08 0.0M
2024-06-07 25.05 25.10 25.03 25.04 0.0M
2024-06-06 25.05 25.08 25.02 25.07 0.1M
2024-06-05 25.11 25.11 25.06 25.07 0.0M
2024-06-04 25.09 25.10 25.04 25.06 0.0M
2024-06-03 25.09 25.09 25.00 25.00 0.1M
2024-05-31 25.00 25.16 24.99 25.16 0.1M
2024-05-30 25.02 25.04 24.99 25.02 0.1M
2024-05-29 24.91 25.00 24.90 24.98 0.1M
2024-05-28 24.90 24.94 24.89 24.92 0.0M
2024-05-24 24.92 24.95 24.89 24.94 0.0M
2024-05-23 24.90 24.94 24.78 24.85 0.1M
2024-05-22 24.98 24.99 24.85 24.88 0.1M
2024-05-21 24.88 25.01 24.82 24.95 0.1M
2024-05-20 24.75 24.89 24.75 24.88 0.0M
2024-05-17 24.76 24.85 24.67 24.82 0.0M
2024-05-16 24.84 24.84 24.68 24.70 0.0M
2024-05-15 24.81 24.86 24.73 24.74 0.1M
2024-05-14 24.65 24.74 24.60 24.69 0.0M
2024-05-13 24.80 24.80 24.65 24.67 0.0M
2024-05-10 24.84 24.86 24.68 24.69 0.0M
2024-05-09 24.75 24.77 24.71 24.74 0.0M
2024-05-08 24.76 24.87 24.70 24.81 0.0M
2024-05-07 24.75 24.88 24.71 24.86 0.0M
2024-05-06 24.77 24.85 24.72 24.77 0.0M
2024-05-03 24.75 24.86 24.69 24.79 0.0M
2024-05-02 24.71 24.85 24.65 24.77 0.0M
2024-05-01 24.71 24.77 24.66 24.75 0.1M
2024-04-30 24.40 24.75 24.40 24.71 0.2M
2024-04-29 24.34 24.44 24.32 24.37 0.0M
2024-04-26 24.52 24.52 24.29 24.29 0.0M
2024-04-25 24.29 24.40 24.29 24.38 0.0M
2024-04-24 24.31 24.40 24.29 24.40 0.0M
2024-04-23 24.34 24.44 24.30 24.35 0.1M
2024-04-22 24.50 24.52 24.30 24.31 0.0M
2024-04-19 24.45 24.52 24.39 24.50 0.0M
2024-04-18 24.47 24.51 24.41 24.49 0.0M
2024-04-17 24.32 24.56 24.32 24.45 0.0M
2024-04-16 24.30 24.35 24.24 24.32 0.0M
2024-04-15 24.45 24.53 24.28 24.35 0.0M
2024-04-12 24.48 24.59 24.41 24.53 0.1M
2024-04-11 24.76 24.84 24.68 24.72 0.0M
2024-04-10 24.93 24.95 24.75 24.76 0.0M
2024-04-09 24.76 25.00 24.74 24.98 0.1M
2024-04-08 24.75 24.90 24.67 24.73 0.1M
2024-04-05 24.60 24.80 24.60 24.80 0.0M
2024-04-04 24.71 24.78 24.63 24.69 0.0M
2024-04-03 24.65 24.85 24.51 24.65 0.1M
2024-04-02 24.51 24.63 24.50 24.62 0.0M
2024-04-01 24.53 24.75 24.45 24.69 0.0M
2024-03-28 24.64 24.71 24.36 24.42 0.1M
2024-03-27 24.65 24.72 24.64 24.67 0.0M
2024-03-26 24.53 24.74 24.53 24.69 0.0M
2024-03-25 24.60 24.60 24.51 24.57 0.0M
2024-03-22 24.46 24.60 24.46 24.60 0.0M
2024-03-21 24.45 24.64 24.42 24.42 0.0M
2024-03-20 24.43 24.50 24.42 24.42 0.2M
2024-03-19 24.48 24.57 24.43 24.47 0.1M
2024-03-18 24.53 24.55 24.45 24.48 0.1M
2024-03-15 24.75 24.75 24.48 24.54 0.0M
2024-03-14 24.44 24.55 24.42 24.55 0.1M
2024-03-13 24.36 24.50 24.36 24.45 0.1M
2024-03-12 24.38 24.40 24.31 24.37 0.0M
2024-03-11 24.47 24.47 24.30 24.38 0.1M
2024-03-08 24.35 24.41 24.29 24.40 0.1M
2024-03-07 24.46 24.46 24.29 24.29 0.1M
2024-03-06 24.20 24.41 24.14 24.31 0.1M
2024-03-05 24.07 24.18 24.03 24.18 0.0M
2024-03-04 24.12 24.15 24.05 24.06 0.0M
2024-03-01 24.00 24.09 23.92 24.09 0.0M
2024-02-29 24.07 24.12 24.03 24.04 0.0M
2024-02-28 24.09 24.13 24.06 24.11 0.0M
2024-02-27 24.08 24.15 24.03 24.09 0.0M
2024-02-26 24.11 24.15 24.06 24.15 0.0M
2024-02-23 24.08 24.15 24.03 24.15 0.0M
2024-02-22 24.01 24.10 24.00 24.10 0.0M
2024-02-21 23.97 24.05 23.97 24.00 0.0M
2024-02-20 23.94 24.04 23.88 24.04 0.0M
2024-02-16 23.90 23.98 23.90 23.94 0.0M
2024-02-15 24.00 24.00 23.86 23.95 0.0M
2024-02-14 23.90 23.94 23.83 23.85 0.0M
2024-02-13 23.80 23.95 23.75 23.93 0.0M
2024-02-12 23.86 23.98 23.85 23.95 0.0M
2024-02-09 23.85 23.95 23.81 23.93 0.0M
2024-02-08 23.70 23.94 23.61 23.90 0.0M
2024-02-07 23.85 23.85 23.63 23.74 0.0M
2024-02-06 23.75 23.96 23.75 23.78 0.1M
2024-02-05 23.77 23.87 23.45 23.68 0.0M
2024-02-02 23.93 23.93 23.70 23.78 0.0M
2024-02-01 23.80 23.95 23.65 23.95 0.0M
2024-01-31 23.94 23.95 23.75 23.75 0.0M
2024-01-30 23.81 24.00 23.61 23.97 0.0M
2024-01-29 23.79 23.95 23.76 23.94 0.0M
2024-01-26 23.75 23.79 23.72 23.79 0.0M
2024-01-25 23.68 23.87 23.65 23.77 0.0M
2024-01-24 23.73 23.73 23.59 23.67 0.0M
2024-01-23 23.54 23.60 23.54 23.60 0.0M
2024-01-22 23.42 23.54 23.39 23.51 0.0M
2024-01-19 23.27 23.42 23.27 23.42 0.0M
2024-01-18 23.20 23.28 23.10 23.20 0.0M
2024-01-17 23.39 23.47 23.01 23.23 0.0M
2024-01-16 23.45 23.45 23.18 23.41 0.0M
2024-01-12 23.38 23.43 23.15 23.38 0.0M
2024-01-11 23.63 23.82 23.51 23.76 0.0M
2024-01-10 23.64 23.75 23.62 23.64 0.0M
2024-01-09 23.49 23.74 23.40 23.64 0.0M
2024-01-08 23.39 23.49 23.34 23.48 0.0M
2024-01-05 23.44 23.49 23.35 23.46 0.0M
2024-01-04 23.32 23.46 23.25 23.38 0.0M
2024-01-03 23.20 23.29 23.10 23.22 0.0M
2024-01-02 23.10 23.48 23.10 23.26 0.0M