Rithm Capital Corporation (REIT) (RITM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
1.744.640 |
-1,42%
|
9,82
|
9,675
|
9,86
|
9,70
|
| 08/05/2026 |
778.542 |
0,51%
|
9,84
|
9,76
|
9,865
|
9,84
|
| 07/05/2026 |
1.303.879 |
-0,51%
|
9,85
|
9,76
|
9,90
|
9,79
|
| 06/05/2026 |
1.416.601 |
1,44%
|
9,86
|
9,82
|
9,91
|
9,84
|
| 05/05/2026 |
1.076.173 |
0,62%
|
9,67
|
9,60
|
9,775
|
9,70
|
| 04/05/2026 |
1.195.878 |
-1,53%
|
9,73
|
9,62
|
9,785
|
9,64
|
| 01/05/2026 |
1.727.425 |
0,10%
|
9,78
|
9,72
|
9,82
|
9,79
|
| 30/04/2026 |
2.139.833 |
1,24%
|
9,67
|
9,66
|
9,945
|
9,78
|
| 29/04/2026 |
2.120.666 |
-1,93%
|
9,90
|
9,62
|
10,01
|
9,66
|
| 28/04/2026 |
1.870.607 |
-2,67%
|
10,15
|
9,805
|
10,215
|
9,85
|
| 27/04/2026 |
1.789.980 |
-0,10%
|
10,16
|
10,11
|
10,245
|
10,12
|
| 24/04/2026 |
1.275.691 |
0,10%
|
10,10
|
10,06
|
10,175
|
10,13
|
| 23/04/2026 |
1.118.610 |
-0,59%
|
10,18
|
10,055
|
10,22
|
10,12
|
| 22/04/2026 |
1.265.768 |
0,10%
|
10,24
|
10,115
|
10,27
|
10,18
|
| 21/04/2026 |
1.413.236 |
0,69%
|
10,10
|
10,10
|
10,235
|
10,17
|
| 20/04/2026 |
1.553.689 |
-0,59%
|
10,05
|
9,97
|
10,125
|
10,10
|
| 17/04/2026 |
1.795.980 |
2,01%
|
10,11
|
10,04
|
10,205
|
10,16
|
| 16/04/2026 |
1.381.139 |
-2,16%
|
10,21
|
9,945
|
10,21
|
9,96
|
| 15/04/2026 |
1.178.324 |
0,59%
|
10,15
|
10,06
|
10,18
|
10,18
|
| 14/04/2026 |
1.392.060 |
0,30%
|
10,14
|
10,03
|
10,19
|
10,12
|
| 13/04/2026 |
1.843.385 |
1,51%
|
9,84
|
9,805
|
10,09
|
10,09
|
| 10/04/2026 |
1.412.907 |
0,30%
|
9,90
|
9,85
|
9,94
|
9,94
|
| 09/04/2026 |
1.791.023 |
1,23%
|
9,76
|
9,76
|
10,00
|
9,91
|
| 08/04/2026 |
1.909.547 |
3,05%
|
9,81
|
9,65
|
9,85
|
9,79
|
| 07/04/2026 |
2.157.770 |
-1,45%
|
9,62
|
9,42
|
9,665
|
9,50
|
| 06/04/2026 |
2.028.215 |
0,10%
|
9,38
|
9,37
|
9,66
|
9,64
|
| 02/04/2026 |
2.144.519 |
1,69%
|
9,30
|
9,265
|
9,64
|
9,63
|
| 01/04/2026 |
2.116.594 |
-0,11%
|
9,50
|
9,415
|
9,54
|
9,47
|
| 31/03/2026 |
2.215.625 |
3,16%
|
9,29
|
9,27
|
9,51
|
9,48
|
| 30/03/2026 |
1.985.785 |
0,55%
|
9,19
|
9,145
|
9,295
|
9,19
|
| 27/03/2026 |
2.673.405 |
-1,83%
|
9,23
|
9,115
|
9,25
|
9,14
|
| 26/03/2026 |
2.861.050 |
0,76%
|
9,12
|
9,12
|
9,325
|
9,31
|
| 25/03/2026 |
3.342.275 |
1,09%
|
9,28
|
9,175
|
9,42
|
9,24
|
| 24/03/2026 |
4.961.384 |
0,88%
|
8,94
|
8,92
|
9,19
|
9,14
|
| 23/03/2026 |
7.182.488 |
3,31%
|
8,72
|
8,65
|
9,135
|
9,06
|
| 20/03/2026 |
76.073.811 |
-2,88%
|
9,02
|
8,435
|
9,05
|
8,77
|
| 19/03/2026 |
3.671.512 |
-0,33%
|
9,05
|
8,975
|
9,175
|
9,03
|
| 18/03/2026 |
2.547.486 |
-3,21%
|
9,25
|
9,05
|
9,33
|
9,06
|
| 17/03/2026 |
2.601.488 |
-0,32%
|
9,48
|
9,34
|
9,61
|
9,36
|
| 16/03/2026 |
2.260.982 |
-0,63%
|
9,62
|
9,365
|
9,68
|
9,39
|
| 13/03/2026 |
2.414.332 |
-1,56%
|
9,71
|
9,445
|
9,77
|
9,45
|
| 12/03/2026 |
2.487.197 |
-2,74%
|
9,75
|
9,575
|
9,82
|
9,60
|
| 11/03/2026 |
2.082.681 |
-0,60%
|
9,91
|
9,815
|
9,945
|
9,87
|
| 10/03/2026 |
4.934.128 |
0,91%
|
9,85
|
9,745
|
10,035
|
9,93
|
| 09/03/2026 |
4.421.919 |
1,97%
|
9,67
|
9,59
|
9,91
|
9,84
|
| 06/03/2026 |
1.911.780 |
-1,33%
|
9,68
|
9,42
|
9,705
|
9,65
|
| 05/03/2026 |
1.947.682 |
0,20%
|
9,70
|
9,65
|
9,915
|
9,78
|
| 04/03/2026 |
3.201.102 |
-1,91%
|
10,03
|
9,735
|
10,095
|
9,76
|
| 03/03/2026 |
2.492.225 |
-1,39%
|
9,90
|
9,81
|
10,085
|
9,95
|
| 02/03/2026 |
2.643.166 |
0,40%
|
9,90
|
9,75
|
10,175
|
10,09
|
| 27/02/2026 |
3.339.801 |
-3,37%
|
10,35
|
10,025
|
10,35
|
10,05
|
| 26/02/2026 |
1.221.516 |
1,76%
|
10,27
|
10,22
|
10,415
|
10,40
|
| 25/02/2026 |
1.404.745 |
0,69%
|
10,15
|
10,005
|
10,235
|
10,22
|
| 24/02/2026 |
2.413.503 |
1,40%
|
10,00
|
9,87
|
10,155
|
10,15
|
| 23/02/2026 |
2.201.332 |
-4,21%
|
10,45
|
10,00
|
10,53
|
10,01
|
| 20/02/2026 |
1.271.263 |
-1,23%
|
10,55
|
10,45
|
10,61
|
10,45
|
| 19/02/2026 |
1.233.573 |
-0,38%
|
10,60
|
10,455
|
10,635
|
10,58
|
| 18/02/2026 |
1.582.486 |
0,19%
|
10,60
|
10,55
|
10,755
|
10,62
|
| 17/02/2026 |
1.599.079 |
0,28%
|
10,59
|
10,405
|
10,635
|
10,60
|
| 13/02/2026 |
1.480.563 |
0,00%
|
10,60
|
10,45
|
10,71
|
10,57
|
| 12/02/2026 |
2.419.847 |
-1,21%
|
10,77
|
10,435
|
10,84
|
10,57
|
| 11/02/2026 |
2.263.400 |
0,28%
|
10,70
|
10,665
|
10,795
|
10,70
|
| 10/02/2026 |
3.240.087 |
0,19%
|
10,72
|
10,63
|
10,725
|
10,67
|
| 09/02/2026 |
2.591.013 |
-0,75%
|
10,62
|
10,535
|
10,775
|
10,65
|
| 06/02/2026 |
2.364.959 |
-0,09%
|
10,70
|
10,665
|
10,87
|
10,73
|
| 05/02/2026 |
2.996.806 |
-0,37%
|
10,68
|
10,64
|
10,83
|
10,74
|
| 04/02/2026 |
4.040.164 |
-1,55%
|
10,96
|
10,59
|
11,02
|
10,78
|
| 03/02/2026 |
5.937.005 |
1,39%
|
11,07
|
10,905
|
11,56
|
10,95
|
| 02/02/2026 |
4.613.459 |
-1,28%
|
10,90
|
10,67
|
10,91
|
10,80
|
| 30/01/2026 |
7.572.638 |
-8,22%
|
11,78
|
10,725
|
11,80
|
10,94
|
| 29/01/2026 |
3.355.748 |
0,17%
|
11,99
|
11,81
|
12,055
|
11,92
|
| 28/01/2026 |
1.896.175 |
-1,33%
|
12,08
|
11,895
|
12,145
|
11,90
|
| 27/01/2026 |
1.728.461 |
0,58%
|
11,97
|
11,94
|
12,06
|
12,06
|
| 26/01/2026 |
2.003.582 |
1,78%
|
11,77
|
11,69
|
12,00
|
11,99
|
| 23/01/2026 |
1.376.917 |
-1,17%
|
11,90
|
11,65
|
11,90
|
11,78
|
| 22/01/2026 |
2.402.153 |
1,45%
|
11,75
|
11,73
|
12,035
|
11,92
|
| 21/01/2026 |
2.138.529 |
1,56%
|
11,59
|
11,535
|
11,765
|
11,75
|
| 20/01/2026 |
2.160.812 |
-1,62%
|
11,66
|
11,48
|
11,66
|
11,57
|
| 16/01/2026 |
2.344.443 |
3,61%
|
11,35
|
11,34
|
11,805
|
11,76
|
| 15/01/2026 |
2.517.592 |
1,34%
|
11,19
|
11,10
|
11,41
|
11,35
|
| 14/01/2026 |
1.666.188 |
0,00%
|
11,25
|
11,045
|
11,25
|
11,20
|
| 13/01/2026 |
1.378.800 |
-1,75%
|
11,40
|
11,155
|
11,41
|
11,20
|
| 12/01/2026 |
3.154.900 |
-1,47%
|
11,49
|
11,36
|
11,51
|
11,40
|
| 09/01/2026 |
3.298.172 |
1,58%
|
11,52
|
11,52
|
11,69
|
11,57
|
| 08/01/2026 |
1.876.765 |
2,15%
|
11,18
|
11,135
|
11,505
|
11,39
|
| 07/01/2026 |
1.768.948 |
0,00%
|
11,16
|
11,055
|
11,17
|
11,15
|
| 06/01/2026 |
2.348.489 |
0,00%
|
11,17
|
10,97
|
11,19
|
11,15
|
| 20/11/2025 |
1.438.277 |
-0,46%
|
10,90
|
10,78
|
10,96
|
10,79
|
| 19/11/2025 |
1.479.081 |
-0,28%
|
10,90
|
10,77
|
10,90
|
10,84
|
| 18/11/2025 |
2.254.896 |
0,09%
|
10,81
|
10,72
|
10,885
|
10,87
|
| 17/11/2025 |
1.384.681 |
-2,34%
|
11,14
|
10,845
|
11,14
|
10,86
|
| 14/11/2025 |
798.597 |
-0,27%
|
11,15
|
11,045
|
11,15
|
11,12
|
| 13/11/2025 |
982.131 |
-0,80%
|
11,22
|
11,145
|
11,305
|
11,15
|
| 12/11/2025 |
1.567.711 |
0,90%
|
11,15
|
11,13
|
11,275
|
11,24
|
| 11/11/2025 |
1.425.132 |
0,81%
|
11,10
|
11,10
|
11,185
|
11,14
|
| 10/11/2025 |
1.143.879 |
0,18%
|
11,03
|
10,96
|
11,075
|
11,05
|
| 07/11/2025 |
2.191.489 |
0,64%
|
10,88
|
10,825
|
11,03
|
11,03
|
| 06/11/2025 |
1.447.458 |
-1,35%
|
11,15
|
10,95
|
11,175
|
10,96
|
| 05/11/2025 |
1.555.933 |
1,09%
|
10,98
|
10,95
|
11,11
|
11,11
|
| 04/11/2025 |
1.430.214 |
-0,72%
|
11,06
|
10,905
|
11,06
|
10,99
|
