Rithm Capital Corporation (REIT) (RITM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 24/09/2024 |
643.743 |
0,25%
|
11,80
|
11,76
|
11,89
|
11,81
|
| 23/09/2024 |
765.310 |
-0,84%
|
11,95
|
11,735
|
11,95
|
11,78
|
| 20/09/2024 |
2.324.051 |
-0,25%
|
11,86
|
11,825
|
11,97
|
11,88
|
| 19/09/2024 |
1.026.283 |
0,85%
|
11,97
|
11,83
|
12,015
|
11,91
|
| 18/09/2024 |
1.003.662 |
-0,67%
|
11,92
|
11,78
|
11,99
|
11,81
|
| 17/09/2024 |
759.024 |
-0,17%
|
11,95
|
11,81
|
11,965
|
11,89
|
| 16/09/2024 |
692.526 |
1,19%
|
11,84
|
11,77
|
11,945
|
11,91
|
| 13/09/2024 |
656.290 |
1,73%
|
11,62
|
11,62
|
11,78
|
11,77
|
| 12/09/2024 |
491.003 |
1,31%
|
11,45
|
11,44
|
11,57
|
11,57
|
| 11/09/2024 |
630.780 |
-1,38%
|
11,52
|
11,265
|
11,52
|
11,42
|
| 10/09/2024 |
651.430 |
0,00%
|
11,62
|
11,47
|
11,62
|
11,58
|
| 09/09/2024 |
629.865 |
-0,17%
|
11,65
|
11,53
|
11,65
|
11,58
|
| 06/09/2024 |
720.212 |
-0,09%
|
11,62
|
11,54
|
11,685
|
11,60
|
| 05/09/2024 |
827.639 |
0,00%
|
11,62
|
11,505
|
11,685
|
11,61
|
| 04/09/2024 |
1.022.176 |
-1,11%
|
11,70
|
11,58
|
11,76
|
11,61
|
| 03/09/2024 |
563.934 |
-1,68%
|
11,86
|
11,72
|
11,92
|
11,74
|
| 30/08/2024 |
839.711 |
0,84%
|
11,87
|
11,79
|
11,94
|
11,94
|
| 29/08/2024 |
505.573 |
1,11%
|
11,78
|
11,71
|
11,865
|
11,84
|
| 28/08/2024 |
582.059 |
0,77%
|
11,64
|
11,575
|
11,73
|
11,71
|
| 27/08/2024 |
405.063 |
0,17%
|
11,59
|
11,56
|
11,64
|
11,62
|
| 26/08/2024 |
444.374 |
0,26%
|
11,61
|
11,60
|
11,695
|
11,60
|
| 23/08/2024 |
550.788 |
1,49%
|
11,45
|
11,43
|
11,59
|
11,57
|
| 22/08/2024 |
508.269 |
0,35%
|
11,37
|
11,34
|
11,45
|
11,40
|
| 21/08/2024 |
1.086.982 |
-0,61%
|
11,50
|
11,32
|
11,51
|
11,36
|
| 20/08/2024 |
525.050 |
-0,70%
|
11,48
|
11,425
|
11,535
|
11,43
|
| 19/08/2024 |
531.921 |
0,61%
|
11,44
|
11,435
|
11,51
|
11,51
|
| 16/08/2024 |
665.212 |
0,70%
|
11,37
|
11,37
|
11,48
|
11,44
|
| 15/08/2024 |
811.768 |
1,70%
|
11,21
|
11,19
|
11,425
|
11,36
|
| 14/08/2024 |
445.300 |
0,36%
|
11,20
|
11,125
|
11,20
|
11,17
|
| 13/08/2024 |
653.485 |
1,46%
|
11,02
|
11,005
|
11,15
|
11,13
|
| 12/08/2024 |
621.762 |
-1,70%
|
11,15
|
10,965
|
11,16
|
10,97
|
| 09/08/2024 |
724.158 |
0,54%
|
11,10
|
11,06
|
11,21
|
11,16
|
| 08/08/2024 |
730.000 |
1,56%
|
11,04
|
10,98
|
11,10
|
11,10
|
| 07/08/2024 |
805.969 |
-0,18%
|
11,13
|
10,925
|
11,17
|
10,93
|
| 06/08/2024 |
1.123.675 |
1,67%
|
10,93
|
10,82
|
11,045
|
10,95
|
| 05/08/2024 |
1.502.104 |
-3,58%
|
10,65
|
10,54
|
11,02
|
10,77
|
| 02/08/2024 |
1.548.900 |
-1,59%
|
11,20
|
11,085
|
11,30
|
11,17
|
| 01/08/2024 |
1.499.304 |
-2,24%
|
11,67
|
11,23
|
11,71
|
11,35
|
| 31/07/2024 |
1.941.314 |
0,69%
|
11,59
|
11,375
|
11,85
|
11,61
|
| 30/07/2024 |
958.697 |
0,96%
|
11,48
|
11,405
|
11,55
|
11,53
|
| 29/07/2024 |
752.314 |
-0,26%
|
11,47
|
11,40
|
11,54
|
11,42
|
| 26/07/2024 |
1.092.061 |
0,70%
|
11,50
|
11,395
|
11,60
|
11,45
|
| 25/07/2024 |
1.238.183 |
1,34%
|
11,27
|
11,255
|
11,60
|
11,37
|
| 24/07/2024 |
1.103.620 |
-3,03%
|
11,50
|
11,21
|
11,52
|
11,22
|
| 23/07/2024 |
1.033.255 |
-0,77%
|
11,59
|
11,53
|
11,645
|
11,57
|
| 22/07/2024 |
769.728 |
0,34%
|
11,64
|
11,58
|
11,735
|
11,66
|
| 19/07/2024 |
1.138.856 |
0,43%
|
11,57
|
11,54
|
11,70
|
11,62
|
| 18/07/2024 |
755.952 |
-0,26%
|
11,58
|
11,525
|
11,79
|
11,57
|
| 17/07/2024 |
1.046.745 |
0,87%
|
11,43
|
11,43
|
11,64
|
11,60
|
| 16/07/2024 |
897.438 |
2,31%
|
11,22
|
11,22
|
11,515
|
11,50
|
| 15/07/2024 |
1.007.948 |
1,26%
|
11,14
|
11,075
|
11,29
|
11,24
|
| 12/07/2024 |
882.257 |
0,45%
|
11,11
|
11,09
|
11,225
|
11,10
|
| 11/07/2024 |
688.729 |
2,22%
|
10,91
|
10,89
|
11,06
|
11,05
|
| 10/07/2024 |
528.491 |
1,22%
|
10,72
|
10,72
|
10,835
|
10,81
|
| 09/07/2024 |
569.987 |
0,85%
|
10,56
|
10,55
|
10,755
|
10,68
|
| 08/07/2024 |
604.869 |
0,47%
|
10,57
|
10,49
|
10,61
|
10,59
|
| 05/07/2024 |
2.080.130 |
-1,03%
|
10,59
|
10,53
|
10,635
|
10,54
|
| 04/07/2024 |
468.632 |
%
|
10,71
|
10,65
|
10,7698
|
10,67
|
| 03/07/2024 |
388.701 |
-0,75%
|
10,73
|
10,65
|
10,765
|
10,65
|
| 02/07/2024 |
731.546 |
1,42%
|
10,56
|
10,56
|
10,75
|
10,73
|
| 01/07/2024 |
1.026.810 |
-3,02%
|
10,68
|
10,55
|
10,74
|
10,58
|
| 28/06/2024 |
2.515.385 |
1,02%
|
10,87
|
10,79
|
10,92
|
10,91
|
| 27/06/2024 |
787.786 |
-0,83%
|
10,86
|
10,74
|
10,87
|
10,80
|
| 26/06/2024 |
772.993 |
-0,55%
|
10,94
|
10,845
|
10,98
|
10,89
|
| 25/06/2024 |
839.585 |
-1,35%
|
11,08
|
10,94
|
11,09
|
10,95
|
| 24/06/2024 |
746.090 |
0,45%
|
11,07
|
11,015
|
11,155
|
11,10
|
| 21/06/2024 |
2.432.427 |
-0,63%
|
11,12
|
10,995
|
11,13
|
11,05
|
| 20/06/2024 |
1.090.631 |
-0,09%
|
11,14
|
11,055
|
11,19
|
11,12
|
| 18/06/2024 |
626.067 |
-0,54%
|
11,20
|
11,11
|
11,24
|
11,13
|
| 17/06/2024 |
930.503 |
0,36%
|
11,15
|
11,08
|
11,2291
|
11,19
|
| 14/06/2024 |
928.314 |
-0,98%
|
11,18
|
11,11
|
11,265
|
11,15
|
| 13/06/2024 |
1.407.928 |
1,26%
|
11,185
|
11,11
|
11,2802
|
11,26
|
| 12/06/2024 |
1.585.010 |
1,46%
|
11,06
|
10,92
|
11,28
|
11,12
|
| 11/06/2024 |
1.016.385 |
-1,17%
|
11,05
|
10,92
|
11,16
|
10,96
|
| 10/06/2024 |
711.465 |
-0,45%
|
11,11
|
11,04
|
11,17
|
11,09
|
| 07/06/2024 |
715.510 |
-0,45%
|
11,22
|
11,07
|
11,29
|
11,14
|
| 06/06/2024 |
952.242 |
-0,80%
|
11,28
|
11,1209
|
11,30
|
11,19
|
