Rithm Capital Corporation (REIT) (RITM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20-09-2023 |
1.180.465 |
-0,90%
|
10,08
|
9,92
|
10,09
|
9,93
|
| 19-09-2023 |
1.021.752 |
-0,05%
|
10,02
|
10,00
|
10,10
|
10,025
|
| 18-09-2023 |
1.195.433 |
-0,40%
|
10,09
|
10,00
|
10,10
|
10,03
|
| 15-09-2023 |
1.825.550 |
-0,59%
|
10,05
|
10,04
|
10,125
|
10,07
|
| 14-09-2023 |
1.397.189 |
1,81%
|
10,055
|
10,02
|
10,15
|
10,13
|
| 13-09-2023 |
1.779.252 |
-1,19%
|
10,155
|
9,94
|
10,12
|
9,95
|
| 12-09-2023 |
1.793.116 |
-0,98%
|
10,155
|
10,06
|
10,23
|
10,07
|
| 11-09-2023 |
780.113 |
0,40%
|
10,17
|
10,14
|
10,21
|
10,17
|
| 08-09-2023 |
770.085 |
-0,20%
|
10,14
|
10,11
|
10,21
|
10,13
|
| 07-09-2023 |
1.140.192 |
-0,69%
|
10,14
|
10,17
|
10,24
|
10,15
|
| 06-09-2023 |
1.456.860 |
-0,39%
|
10,32
|
10,21
|
10,26
|
10,22
|
| 05-09-2023 |
2.136.231 |
-1,35%
|
10,32
|
10,205
|
10,335
|
10,26
|
| 04-09-2023 |
1.370.105 |
0,87%
|
10,29
|
10,31
|
10,45
|
10,40
|
| 01-09-2023 |
1.370.105 |
0,87%
|
10,29
|
10,31
|
10,45
|
10,40
|
| 31-08-2023 |
1.284.495 |
0,39%
|
10,29
|
10,275
|
10,37
|
10,31
|
| 30-08-2023 |
1.148.702 |
-0,10%
|
10,17
|
10,255
|
10,35
|
10,27
|
| 29-08-2023 |
1.411.258 |
1,08%
|
10,17
|
10,11
|
10,2875
|
10,28
|
| 28-08-2023 |
1.237.085 |
2,83%
|
9,955
|
9,91
|
10,19
|
10,17
|
| 25-08-2023 |
1.077.044 |
0,92%
|
9,845
|
9,7557
|
9,94
|
9,89
|
| 24-08-2023 |
1.004.888 |
0,82%
|
9,73
|
9,69
|
9,8299
|
9,80
|
| 23-08-2023 |
967.150 |
1,57%
|
9,60
|
9,565
|
9,73
|
9,72
|
| 22-08-2023 |
944.905 |
-0,52%
|
9,67
|
9,555
|
9,71
|
9,57
|
| 21-08-2023 |
1.329.300 |
0,21%
|
9,68
|
9,49
|
9,63
|
9,62
|
| 18-08-2023 |
1.072.096 |
0,10%
|
9,75
|
9,44
|
9,66
|
9,60
|
| 17-08-2023 |
1.266.857 |
-1,54%
|
9,75
|
9,585
|
9,875
|
9,59
|
| 16-08-2023 |
1.210.438 |
-1,02%
|
9,80
|
9,74
|
9,89
|
9,74
|
| 15-08-2023 |
1.343.917 |
-1,50%
|
10,16
|
9,82
|
9,945
|
9,84
|
| 14-08-2023 |
1.024.249 |
-1,29%
|
10,16
|
9,975
|
10,08
|
9,99
|
| 11-08-2023 |
741.972 |
0,30%
|
10,14
|
10,105
|
10,165
|
10,17
|
| 10-08-2023 |
1.753.400 |
-1,27%
|
10,29
|
10,12
|
10,34
|
10,14
|
| 09-08-2023 |
1.183.094 |
-0,19%
|
10,28
|
10,23
|
10,34
|
10,27
|
| 08-08-2023 |
1.210.180 |
0,00%
|
10,15
|
10,06
|
10,30
|
10,29
|
| 07-08-2023 |
1.534.726 |
1,28%
|
10,15
|
10,20
|
10,29
|
10,29
|
| 04-08-2023 |
1.267.299 |
1,40%
|
10,09
|
10,07
|
10,22
|
10,16
|
| 03-08-2023 |
1.893.623 |
-1,86%
|
10,19
|
9,95
|
10,21
|
10,02
|
| 02-08-2023 |
2.321.419 |
1,49%
|
10,19
|
10,09
|
10,29
|
10,21
|
| 01-08-2023 |
1.689.954 |
-0,20%
|
10,23
|
9,98
|
10,09
|
10,06
|
| 31-07-2023 |
1.727.742 |
-0,89%
|
10,23
|
10,04
|
10,247
|
10,08
|
| 28-07-2023 |
1.767.793 |
1,09%
|
10,17
|
10,054
|
10,20
|
10,17
|
| 27-07-2023 |
1.782.845 |
-1,28%
|
10,11
|
10,02
|
10,285
|
10,06
|
| 26-07-2023 |
1.757.126 |
0,69%
|
10,11
|
10,11
|
10,285
|
10,19
|
| 25-07-2023 |
2.771.141 |
-1,37%
|
10,21
|
10,11
|
10,33
|
10,12
|
| 24-07-2023 |
4.265.870 |
5,45%
|
9,76
|
9,75
|
10,33
|
10,26
|
| 21-07-2023 |
815.134 |
-0,21%
|
9,84
|
9,6801
|
9,86
|
9,73
|
| 20-07-2023 |
962.241 |
-0,92%
|
9,82
|
9,71
|
9,84
|
9,75
|
| 19-07-2023 |
1.391.769 |
1,97%
|
9,70
|
9,69
|
9,85
|
9,84
|
| 18-07-2023 |
1.106.059 |
1,47%
|
9,53
|
9,525
|
9,67
|
9,65
|
| 17-07-2023 |
812.889 |
0,53%
|
9,51
|
9,405
|
9,54
|
9,52
|
| 14-07-2023 |
683.703 |
-0,53%
|
9,51
|
9,395
|
9,52
|
9,47
|
| 13-07-2023 |
1.215.424 |
1,28%
|
9,395
|
9,39
|
9,53
|
9,52
|
| 12-07-2023 |
2.186.213 |
0,64%
|
9,435
|
9,3401
|
9,44
|
9,40
|
| 11-07-2023 |
968.019 |
0,32%
|
9,31
|
9,315
|
9,44
|
9,34
|
| 10-07-2023 |
879.492 |
0,54%
|
9,10
|
9,17
|
9,32
|
9,31
|
| 07-07-2023 |
1.077.991 |
1,98%
|
9,10
|
9,07
|
9,325
|
9,26
|
| 06-07-2023 |
1.639.135 |
-1,52%
|
9,24
|
8,91
|
9,11
|
9,08
|
| 05-07-2023 |
1.287.899 |
-1,07%
|
9,24
|
9,19
|
9,2941
|
9,22
|
| 04-07-2023 |
669.916 |
-0,12%
|
9,38
|
9,275
|
9,3798
|
9,3385
|
| 03-07-2023 |
669.608 |
-0,11%
|
9,38
|
9,275
|
9,3798
|
9,34
|
| 30-06-2023 |
1.588.824 |
0,32%
|
9,38
|
9,28
|
9,41
|
9,35
|
| 29-06-2023 |
1.508.369 |
0,84%
|
9,38
|
9,455
|
9,6094
|
9,57
|
| 28-06-2023 |
1.242.014 |
0,96%
|
9,38
|
9,34
|
9,5229
|
9,49
|
| 27-06-2023 |
1.054.191 |
1,73%
|
9,27
|
9,20
|
9,41
|
9,40
|
| 26-06-2023 |
1.211.807 |
1,54%
|
9,27
|
9,06
|
9,30
|
9,24
|
| 23-06-2023 |
1.107.595 |
-1,52%
|
9,27
|
9,07
|
9,19
|
9,10
|
| 22-06-2023 |
748.381 |
-0,97%
|
9,27
|
9,20
|
9,29
|
9,24
|
| 21-06-2023 |
968.857 |
1,08%
|
9,21
|
9,175
|
9,33
|
9,33
|
| 20-06-2023 |
1.476.739 |
-0,75%
|
9,30
|
9,145
|
9,29
|
9,23
|
| 19-06-2023 |
2.089.887 |
-0,54%
|
9,40
|
9,26
|
9,428
|
9,30
|
| 16-06-2023 |
2.089.887 |
-0,54%
|
9,40
|
9,26
|
9,428
|
9,30
|
| 15-06-2023 |
1.163.077 |
2,40%
|
9,12
|
9,12
|
9,38
|
9,37
|
| 14-06-2023 |
1.514.681 |
-0,44%
|
9,235
|
9,04
|
9,29
|
9,15
|
| 13-06-2023 |
1.292.217 |
1,66%
|
9,09
|
9,07
|
9,215
|
9,19
|
| 12-06-2023 |
1.089.885 |
1,46%
|
8,95
|
8,93
|
9,055
|
9,04
|
| 09-06-2023 |
1.245.022 |
-0,11%
|
8,885
|
8,875
|
8,965
|
8,91
|
| 08-06-2023 |
1.585.234 |
0,79%
|
8,885
|
8,815
|
8,96
|
8,96
|
| 07-06-2023 |
1.282.438 |
1,48%
|
8,83
|
8,8017
|
8,92
|
8,89
|
| 06-06-2023 |
1.230.450 |
1,98%
|
8,55
|
8,52
|
8,815
|
8,76
|
| 05-06-2023 |
1.192.503 |
-0,12%
|
8,61
|
8,445
|
8,645
|
8,59
|
| 02-06-2023 |
1.496.460 |
3,87%
|
8,39
|
8,385
|
8,64
|
8,60
|
| 01-06-2023 |
815.410 |
1,72%
|
8,14
|
8,125
|
8,29
|
8,28
|
| 31-05-2023 |
1.171.279 |
1,22%
|
8,24
|
8,175
|
8,33
|
8,14
|
| 30-05-2023 |
1.171.279 |
1,22%
|
8,24
|
8,175
|
8,33
|
8,27
|
| 29-05-2023 |
1.529.551 |
3,03%
|
7,97
|
7,90
|
8,21
|
8,17
|
| 26-05-2023 |
1.529.551 |
3,03%
|
7,97
|
7,90
|
8,21
|
8,17
|
| 25-05-2023 |
1.642.041 |
-1,37%
|
8,00
|
7,80
|
8,03
|
7,93
|
| 24-05-2023 |
1.217.854 |
-1,83%
|
8,12
|
8,00
|
8,12
|
8,04
|
| 23-05-2023 |
1.034.071 |
-0,24%
|
8,20
|
8,18
|
8,355
|
8,19
|
| 22-05-2023 |
1.109.686 |
-0,12%
|
8,09
|
8,12
|
8,255
|
8,21
|
| 19-05-2023 |
849.536 |
-0,24%
|
8,09
|
8,1715
|
8,32
|
8,22
|
| 18-05-2023 |
1.175.617 |
1,48%
|
8,09
|
8,075
|
8,25
|
8,24
|
| 17-05-2023 |
1.116.080 |
2,92%
|
7,98
|
7,91
|
8,1544
|
8,12
|
| 16-05-2023 |
1.182.826 |
-1,74%
|
8,02
|
7,88
|
8,035
|
7,89
|
| 15-05-2023 |
1.243.023 |
1,26%
|
7,99
|
7,98
|
8,1125
|
8,03
|
| 12-05-2023 |
934.685 |
0,25%
|
7,95
|
7,8607
|
7,98
|
7,93
|
| 11-05-2023 |
1.087.533 |
0,13%
|
8,03
|
7,795
|
7,92
|
7,91
|
| 10-05-2023 |
1.857.086 |
-0,38%
|
8,03
|
7,80
|
8,05
|
7,90
|
| 09-05-2023 |
1.510.800 |
-0,25%
|
7,91
|
7,89
|
8,0056
|
7,93
|
| 08-05-2023 |
1.333.874 |
0,89%
|
7,99
|
7,89
|
8,00
|
7,95
|
| 05-05-2023 |
1.541.286 |
3,14%
|
7,83
|
7,77
|
7,92
|
7,88
|
| 04-05-2023 |
2.857.747 |
-0,91%
|
7,835
|
7,585
|
7,885
|
7,64
|
Por favor leia o