XNYS
Datos históricos de Rithm Capital Corp.
Rithm Capital Corp. · RITM
$8.66
▲ +0.02 (+0.21%)
Última operación · 10/10/2026, 17:19:55 UTC
- Variación en el periodo
- −18.87%
- Máximo
- US$12.15
- 28 de enero de 2026
- Mínimo
- US$8.40
- 8 de octubre de 2026
- Volumen medio diario
- 7.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.64 | 8.65 | 8.54 | 8.64 | +0.23% | 5.01 M |
| 8 oct 2026 | 8.48 | 8.65 | 8.40 | 8.62 | +1.06% | 9.15 M |
| 7 oct 2026 | 8.57 | 8.61 | 8.42 | 8.53 | −1.50% | 7.97 M |
| 6 oct 2026 | 8.82 | 8.84 | 8.62 | 8.66 | −0.92% | 6.23 M |
| 5 oct 2026 | 8.71 | 8.81 | 8.64 | 8.74 | +0.34% | 6.92 M |
| 2 oct 2026 | 8.90 | 8.99 | 8.67 | 8.71 | −0.46% | 6.65 M |
| 1 oct 2026 | 8.68 | 8.80 | 8.60 | 8.75 | −2.02% | 10.8 M |
| 30 sep 2026 | 9.20 | 9.21 | 8.91 | 8.93 | −2.08% | 10.2 M |
| 29 sep 2026 | 9.08 | 9.18 | 9.02 | 9.12 | +0.44% | 8.03 M |
| 28 sep 2026 | 9.07 | 9.17 | 8.95 | 9.08 | −0.55% | 8.63 M |
| 25 sep 2026 | 9.13 | 9.31 | 9.05 | 9.13 | +0.11% | 8.03 M |
| 24 sep 2026 | 9.43 | 9.44 | 9.10 | 9.12 | −3.18% | 8.37 M |
| 23 sep 2026 | 9.58 | 9.61 | 9.40 | 9.42 | −2.28% | 3.86 M |
| 22 sep 2026 | 9.65 | 9.71 | 9.57 | 9.64 | +0.94% | 4.24 M |
| 21 sep 2026 | 9.44 | 9.56 | 9.40 | 9.55 | +2.14% | 4.68 M |
| 18 sep 2026 | 9.49 | 9.50 | 9.32 | 9.35 | −1.48% | 11.12 M |
| 17 sep 2026 | 9.68 | 9.68 | 9.47 | 9.49 | +0.11% | 4.32 M |
| 16 sep 2026 | 9.65 | 9.70 | 9.41 | 9.48 | −0.94% | 4.68 M |
| 15 sep 2026 | 9.70 | 9.74 | 9.56 | 9.57 | −2.05% | 4.85 M |
| 14 sep 2026 | 9.70 | 9.82 | 9.67 | 9.77 | +0.31% | 5.03 M |
| 11 sep 2026 | 9.75 | 9.79 | 9.62 | 9.74 | +0.83% | 6.25 M |
| 10 sep 2026 | 9.79 | 9.80 | 9.65 | 9.66 | −2.03% | 4.26 M |
| 9 sep 2026 | 9.95 | 10.03 | 9.85 | 9.86 | −0.90% | 5.54 M |
| 8 sep 2026 | 10.07 | 10.14 | 9.93 | 9.95 | −1.29% | 5.9 M |
| 4 sep 2026 | 10.01 | 10.14 | 9.98 | 10.08 | +0.30% | 3.6 M |
| 3 sep 2026 | 10.13 | 10.14 | 9.94 | 10.05 | +0.30% | 7.66 M |
| 2 sep 2026 | 9.91 | 10.07 | 9.91 | 10.02 | +1.31% | 4.67 M |
| 1 sep 2026 | 9.99 | 10.07 | 9.88 | 9.89 | −1.40% | 4.5 M |
| 31 ago 2026 | 10.05 | 10.11 | 9.97 | 10.03 | −0.50% | 4.3 M |
| 28 ago 2026 | 10.07 | 10.13 | 10.04 | 10.08 | +0.70% | 3.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.