Rithm Capital Corporation (REIT) (RITM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 10/07/2025 |
851.771 |
0,26%
|
11,67
|
11,67
|
11,78
|
11,75
|
| 09/07/2025 |
498.522 |
0,60%
|
11,71
|
11,675
|
11,76
|
11,72
|
| 08/07/2025 |
944.096 |
0,43%
|
11,63
|
11,625
|
11,78
|
11,65
|
| 07/07/2025 |
1.177.884 |
-1,11%
|
11,65
|
11,59
|
11,795
|
11,60
|
| 04/07/2025 |
1.055.068 |
0,00%
|
11,68
|
11,66
|
11,785
|
11,73
|
| 03/07/2025 |
1.038.132 |
0,43%
|
11,67
|
11,66
|
11,785
|
11,73
|
| 02/07/2025 |
1.236.039 |
1,83%
|
11,46
|
11,44
|
11,70
|
11,68
|
| 01/07/2025 |
1.254.731 |
1,59%
|
11,27
|
11,245
|
11,495
|
11,47
|
| 30/06/2025 |
1.302.834 |
-0,96%
|
11,22
|
11,135
|
11,31
|
11,29
|
| 27/06/2025 |
2.122.171 |
0,00%
|
11,40
|
11,315
|
11,44
|
11,40
|
| 26/06/2025 |
933.436 |
1,33%
|
11,28
|
11,27
|
11,405
|
11,40
|
| 25/06/2025 |
1.856.110 |
-0,62%
|
11,32
|
11,235
|
11,33
|
11,25
|
| 24/06/2025 |
1.901.934 |
0,80%
|
11,31
|
11,26
|
11,37
|
11,32
|
| 23/06/2025 |
1.037.580 |
0,18%
|
11,18
|
10,99
|
11,255
|
11,23
|
| 20/06/2025 |
2.585.703 |
0,00%
|
11,26
|
11,175
|
11,32
|
11,21
|
| 18/06/2025 |
1.223.051 |
0,90%
|
11,13
|
11,11
|
11,29
|
11,21
|
| 17/06/2025 |
761.271 |
-1,59%
|
11,22
|
11,10
|
11,275
|
11,11
|
| 16/06/2025 |
878.264 |
0,00%
|
11,31
|
11,265
|
11,405
|
11,29
|
| 13/06/2025 |
971.842 |
-1,40%
|
11,32
|
11,27
|
11,415
|
11,29
|
| 12/06/2025 |
647.363 |
0,35%
|
11,32
|
11,32
|
11,47
|
11,45
|
| 11/06/2025 |
994.951 |
0,44%
|
11,40
|
11,365
|
11,47
|
11,41
|
| 10/06/2025 |
626.287 |
1,16%
|
11,29
|
11,22
|
11,37
|
11,36
|
| 09/06/2025 |
718.429 |
-0,97%
|
11,37
|
11,22
|
11,37
|
11,23
|
| 06/06/2025 |
649.122 |
1,16%
|
11,29
|
11,26
|
11,34
|
11,34
|
| 05/06/2025 |
836.550 |
0,00%
|
11,21
|
11,165
|
11,315
|
11,21
|
| 04/06/2025 |
671.274 |
-0,27%
|
11,20
|
11,15
|
11,26
|
11,21
|
| 03/06/2025 |
867.743 |
1,54%
|
11,11
|
11,05
|
11,295
|
11,24
|
| 02/06/2025 |
978.421 |
-0,72%
|
11,09
|
10,995
|
11,10
|
11,07
|
| 30/05/2025 |
1.512.882 |
-1,24%
|
11,24
|
11,10
|
11,24
|
11,15
|
| 29/05/2025 |
696.678 |
1,26%
|
11,23
|
11,14
|
11,30
|
11,29
|
| 28/05/2025 |
739.586 |
-1,33%
|
11,27
|
11,14
|
11,365
|
11,15
|
| 27/05/2025 |
1.080.072 |
1,53%
|
11,23
|
11,14
|
11,32
|
11,30
|
| 23/05/2025 |
660.954 |
-0,36%
|
11,08
|
11,06
|
11,19
|
11,13
|
| 22/05/2025 |
1.237.168 |
0,54%
|
11,10
|
10,965
|
11,28
|
11,17
|
| 21/05/2025 |
2.365.361 |
-3,89%
|
11,50
|
11,085
|
11,505
|
11,11
|
| 20/05/2025 |
581.483 |
-0,77%
|
11,62
|
11,55
|
11,64
|
11,56
|
| 19/05/2025 |
756.951 |
-0,17%
|
11,56
|
11,515
|
11,66
|
11,65
|
| 16/05/2025 |
1.172.845 |
0,34%
|
11,62
|
11,615
|
11,705
|
11,67
|
| 15/05/2025 |
805.619 |
0,78%
|
11,55
|
11,55
|
11,665
|
11,63
|
| 14/05/2025 |
888.595 |
0,00%
|
11,53
|
11,46
|
11,58
|
11,54
|
| 13/05/2025 |
943.560 |
0,00%
|
11,58
|
11,515
|
11,60
|
11,54
|
| 12/05/2025 |
831.223 |
2,76%
|
11,50
|
11,445
|
11,58
|
11,54
|
| 09/05/2025 |
843.118 |
-0,44%
|
11,34
|
11,23
|
11,35
|
11,23
|
| 08/05/2025 |
904.253 |
0,09%
|
11,33
|
11,265
|
11,38
|
11,28
|
| 07/05/2025 |
885.662 |
0,90%
|
11,16
|
11,15
|
11,355
|
11,27
|
| 06/05/2025 |
969.277 |
-1,59%
|
11,25
|
11,155
|
11,315
|
11,17
|
| 05/05/2025 |
992.616 |
0,62%
|
11,23
|
11,175
|
11,415
|
11,35
|
| 02/05/2025 |
1.413.538 |
0,89%
|
11,29
|
11,195
|
11,345
|
11,28
|
| 01/05/2025 |
1.133.263 |
0,00%
|
11,22
|
11,135
|
11,31
|
11,18
|
| 30/04/2025 |
1.911.799 |
0,36%
|
11,00
|
10,85
|
11,21
|
11,18
|
| 29/04/2025 |
1.316.979 |
1,55%
|
10,97
|
10,935
|
11,185
|
11,14
|
| 28/04/2025 |
1.793.687 |
4,08%
|
10,75
|
10,64
|
10,985
|
10,97
|
| 25/04/2025 |
1.344.126 |
1,35%
|
10,41
|
10,29
|
10,56
|
10,54
|
| 24/04/2025 |
1.668.982 |
0,68%
|
10,33
|
10,28
|
10,455
|
10,40
|
| 23/04/2025 |
1.266.697 |
0,19%
|
10,50
|
10,265
|
10,64
|
10,33
|
| 22/04/2025 |
989.395 |
3,41%
|
10,13
|
10,095
|
10,32
|
10,31
|
| 21/04/2025 |
2.447.261 |
-1,68%
|
10,05
|
9,805
|
10,14
|
9,97
|
| 17/04/2025 |
1.407.794 |
1,20%
|
10,08
|
10,07
|
10,265
|
10,14
|
| 16/04/2025 |
963.164 |
-1,09%
|
10,09
|
10,00
|
10,205
|
10,02
|
| 15/04/2025 |
1.021.682 |
1,00%
|
10,07
|
10,03
|
10,255
|
10,13
|
| 14/04/2025 |
1.791.072 |
2,77%
|
10,06
|
9,825
|
10,155
|
10,03
|
| 11/04/2025 |
2.300.374 |
1,99%
|
9,63
|
9,25
|
9,86
|
9,76
|
| 10/04/2025 |
3.257.387 |
-7,63%
|
10,17
|
9,33
|
10,17
|
9,57
|
| 09/04/2025 |
3.713.236 |
5,61%
|
9,63
|
9,13
|
10,475
|
10,36
|
| 08/04/2025 |
2.226.733 |
-2,19%
|
10,45
|
9,745
|
10,45
|
9,81
|
| 07/04/2025 |
3.111.416 |
-4,02%
|
9,80
|
9,63
|
10,65
|
10,03
|
| 04/04/2025 |
2.790.855 |
-7,11%
|
11,00
|
10,28
|
11,00
|
10,45
|
| 03/04/2025 |
1.898.734 |
-2,51%
|
11,20
|
11,20
|
11,48
|
11,25
|
| 02/04/2025 |
1.333.781 |
0,96%
|
11,33
|
11,30
|
11,565
|
11,54
|
| 01/04/2025 |
1.269.544 |
-0,17%
|
11,45
|
11,325
|
11,51
|
11,43
|
| 31/03/2025 |
1.816.263 |
0,53%
|
11,08
|
11,07
|
11,495
|
11,45
|
| 28/03/2025 |
1.272.610 |
-2,06%
|
11,60
|
11,265
|
11,62
|
11,39
|
| 27/03/2025 |
770.765 |
-0,26%
|
11,60
|
11,595
|
11,71
|
11,63
|
| 26/03/2025 |
1.262.954 |
-0,17%
|
11,69
|
11,58
|
11,73
|
11,66
|
| 25/03/2025 |
1.193.132 |
-0,93%
|
11,82
|
11,63
|
11,83
|
11,68
|
| 24/03/2025 |
1.122.238 |
1,38%
|
11,78
|
11,695
|
11,82
|
11,79
|
| 21/03/2025 |
5.385.366 |
-1,69%
|
11,81
|
11,57
|
11,83
|
11,63
|
| 20/03/2025 |
628.280 |
0,08%
|
11,76
|
11,76
|
11,915
|
11,83
|
| 19/03/2025 |
874.563 |
0,94%
|
11,75
|
11,72
|
11,885
|
11,82
|
| 18/03/2025 |
1.034.305 |
-0,51%
|
11,75
|
11,685
|
11,81
|
11,71
|
| 17/03/2025 |
1.012.292 |
1,03%
|
11,65
|
11,64
|
11,82
|
11,77
|
| 14/03/2025 |
730.013 |
2,01%
|
11,52
|
11,48
|
11,66
|
11,65
|
| 13/03/2025 |
737.394 |
-0,17%
|
11,46
|
11,365
|
11,60
|
11,42
|
| 12/03/2025 |
932.288 |
-0,78%
|
11,60
|
11,32
|
11,60
|
11,44
|
| 11/03/2025 |
1.228.258 |
0,09%
|
11,60
|
11,38
|
11,63
|
11,53
|
| 10/03/2025 |
1.481.694 |
-2,54%
|
11,72
|
11,435
|
11,875
|
11,52
|
| 07/03/2025 |
940.707 |
0,85%
|
11,72
|
11,575
|
11,86
|
11,82
|
| 06/03/2025 |
938.317 |
-0,85%
|
11,70
|
11,70
|
11,845
|
11,72
|
| 05/03/2025 |
967.944 |
1,81%
|
11,66
|
11,64
|
11,865
|
11,82
|
| 04/03/2025 |
1.818.309 |
-2,85%
|
11,80
|
11,60
|
11,84
|
11,61
|
| 03/03/2025 |
1.813.397 |
-1,65%
|
12,15
|
11,87
|
12,195
|
11,95
|
| 28/02/2025 |
1.420.838 |
0,83%
|
12,06
|
12,035
|
12,16
|
12,15
|
| 27/02/2025 |
1.300.325 |
0,25%
|
12,05
|
12,015
|
12,18
|
12,05
|
| 26/02/2025 |
827.165 |
0,67%
|
11,95
|
11,94
|
12,08
|
12,02
|
| 25/02/2025 |
897.565 |
0,67%
|
11,90
|
11,875
|
11,985
|
11,94
|
| 24/02/2025 |
773.497 |
-0,25%
|
11,90
|
11,845
|
11,935
|
11,86
|
| 21/02/2025 |
829.494 |
-0,75%
|
12,00
|
11,835
|
12,03
|
11,89
|
| 20/02/2025 |
976.881 |
0,34%
|
11,94
|
11,865
|
11,98
|
11,98
|
| 19/02/2025 |
685.388 |
-0,33%
|
11,89
|
11,865
|
11,965
|
11,94
|
| 18/02/2025 |
1.303.961 |
-0,42%
|
12,03
|
11,915
|
12,065
|
11,98
|
