Hot Features
프리미엄
Rithm Capital Corp (RITM-D)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 24.27 | -0.03 | -0.12 | 24.33 | 24.35 | 24.25 | 15991 |
| 1732232400 | 24.3 | 0.04 | 0.16 | 24.27 | 24.3 | 24.19 | 8461 |
| 1732146000 | 24.26 | -0.02 | -0.08 | 24.27 | 24.2799 | 24.2 | 14036 |
| 1732059600 | 24.28 | -0.02 | -0.08 | 24.25 | 24.33 | 24.15 | 24567 |
| 1731973200 | 24.2999 | 0.11 | 0.45 | 24.25 | 24.2999 | 24.2 | 16739 |
| 1731714000 | 24.19 | 0.01 | 0.04 | 24.254 | 24.31 | 24.1 | 30421 |
| 1731627600 | 24.18 | 0.02 | 0.08 | 24.21 | 24.21 | 24.11 | 37894 |
| 1731541200 | 24.1599 | 0.15 | 0.62 | 24.1 | 24.21 | 24.034 | 30888 |
| 1731454800 | 24.01 | -0.13 | -0.54 | 24.12 | 24.13 | 24 | 14774 |
| 1731368400 | 24.1399 | -0 | -0.00 | 24.2508 | 24.2508 | 23.98 | 45566 |
| 1731109200 | 24.14 | -0.07 | -0.29 | 24.21 | 24.34 | 24.1 | 28586 |
| 1731022800 | 24.21 | 0.05 | 0.19 | 24.16 | 24.28 | 24.15 | 18419 |
| 1730936400 | 24.165 | -0.02 | -0.06 | 24.15 | 24.17 | 24.0104 | 11804 |
| 1730850000 | 24.18 | 0.05 | 0.21 | 24.1 | 24.2 | 24.0025 | 15684 |
| 1730763600 | 24.13 | 0 | 0.00 | 24.12 | 24.2 | 24 | 21371 |
| 1730500800 | 24.13 | -0.04 | -0.17 | 24.18 | 24.2 | 24.03 | 24102 |
| 1730414400 | 24.17 | 0.2 | 0.83 | 23.9366 | 24.2 | 23.9366 | 63015 |
| 1730328000 | 23.97 | 0.11 | 0.46 | 23.9 | 24.03 | 23.9 | 10277 |
| 1730241600 | 23.86 | 0.02 | 0.10 | 23.82 | 23.9 | 23.78 | 28155 |
| 1730155200 | 23.835 | -0.05 | -0.19 | 23.84 | 23.8945 | 23.79 | 46961 |
| 1729896000 | 23.88 | -0.12 | -0.50 | 24.01 | 24.0799 | 23.85 | 31395 |
| 1729809600 | 24 | -0.04 | -0.17 | 24 | 24 | 23.95 | 48580 |
| 1729723200 | 24.04 | -0.07 | -0.29 | 24.09 | 24.162 | 23.86 | 26512 |
| 1729636800 | 24.11 | -0.07 | -0.29 | 24.19 | 24.2 | 24.11 | 11686 |
| 1729550400 | 24.18 | 0.05 | 0.21 | 24.13 | 24.19 | 24.1 | 15362 |
| 1729291200 | 24.13 | 0.08 | 0.33 | 24.08 | 24.2 | 24.05 | 31216 |
| 1729204800 | 24.05 | 0 | 0.00 | 24.14 | 24.14 | 24.0406 | 16715 |
| 1729118400 | 24.05 | -0.05 | -0.21 | 24.23 | 24.23 | 23.99 | 24120 |
| 1729032000 | 24.1 | -0.33 | -1.35 | 24.06 | 24.26 | 24 | 43753 |
| 1728945600 | 24.43 | 0.02 | 0.08 | 24.38 | 24.44 | 24.34 | 19511 |
| 1728686400 | 24.41 | 0.03 | 0.12 | 24.38 | 24.44 | 24.318 | 17040 |
| 1728600000 | 24.38 | 0 | 0.02 | 24.37 | 24.4 | 24.36 | 19771 |
| 1728513600 | 24.375 | 0.2 | 0.83 | 24.25 | 24.39 | 24.19 | 39418 |
| 1728427200 | 24.175 | 0.07 | 0.31 | 24.09 | 24.18 | 24.08 | 22873 |
| 1728340800 | 24.1 | -0.16 | -0.66 | 24.36 | 24.36 | 24.0501 | 21799 |
| 1728081600 | 24.26 | 0 | 0.00 | 24.2553 | 24.2899 | 24.2 | 21532 |
| 1727995200 | 24.26 | -0.08 | -0.33 | 24.35 | 24.36 | 24.19 | 16077 |
| 1727908800 | 24.34 | -0.06 | -0.25 | 24.325 | 24.4223 | 24.32 | 19540 |
| 1727822400 | 24.4 | 0.18 | 0.74 | 24.26 | 24.4099 | 24.15 | 20249 |
| 1727735520 | 24.22 | -0.02 | -0.08 | 24.31 | 24.5 | 24.2001 | 148381 |
| 1727476800 | 24.24 | 0.14 | 0.58 | 24.23 | 24.26 | 24.11 | 27350 |
| 1727390400 | 24.1 | -0.03 | -0.10 | 24.07 | 24.26 | 24.07 | 36199 |
| 1727304000 | 24.125 | -0.1 | -0.39 | 24.34 | 24.34 | 23.9 | 54687 |
| 1727217600 | 24.22 | -0.03 | -0.12 | 24.21 | 24.25 | 24.15 | 38668 |
| 1727131200 | 24.25 | 0 | 0.00 | 24.17 | 24.3 | 24.17 | 53019 |
| 1726872000 | 24.25 | 0.01 | 0.04 | 24.11 | 24.25 | 24.1 | 39777 |
| 1726785600 | 24.24 | 0.23 | 0.96 | 24.12 | 24.24 | 24.12 | 38694 |
| 1726699200 | 24.01 | -0.09 | -0.37 | 24.14 | 24.14 | 24 | 33429 |
| 1726612800 | 24.1 | -0.06 | -0.25 | 24.19 | 24.24 | 24.05 | 39123 |
| 1726526400 | 24.1605 | 0.13 | 0.54 | 23.8191 | 24.185 | 23.8191 | 52859 |
| 1726267200 | 24.03 | 0.28 | 1.18 | 23.74 | 24.1 | 23.66 | 39174 |
| 1726180800 | 23.75 | 0.18 | 0.76 | 23.735 | 23.78 | 23.57 | 48886 |
| 1726094400 | 23.57 | -0.13 | -0.55 | 23.74 | 23.9 | 23.5 | 62853 |
| 1726008000 | 23.7006 | 0.03 | 0.13 | 23.73 | 23.73 | 23.5401 | 29549 |
| 1725921600 | 23.67 | 0.13 | 0.55 | 23.49 | 23.67 | 23.49 | 33968 |
| 1725662400 | 23.54 | -0.07 | -0.28 | 23.615 | 23.64 | 23.5 | 31305 |
| 1725576000 | 23.605 | 0.05 | 0.19 | 23.642 | 23.642 | 23.52 | 17327 |
| 1725489600 | 23.56 | 0.03 | 0.13 | 23.53 | 23.62 | 23.4601 | 18767 |
| 1725403200 | 23.53 | -0.03 | -0.13 | 23.48 | 23.6 | 23.48 | 24639 |
| 1725057600 | 23.56 | -0.03 | -0.13 | 23.52 | 23.64 | 23.44 | 39157 |
| 1724971200 | 23.59 | 0 | 0.00 | 23.59 | 23.64 | 23.5573 | 29009 |
| 1724884800 | 23.59 | -0.01 | -0.04 | 23.62 | 23.62 | 23.44 | 37089 |
| 1724798400 | 23.6 | 0.11 | 0.47 | 23.56 | 23.6 | 23.5 | 9850 |
| 1724712000 | 23.49 | -0.06 | -0.25 | 23.55 | 23.5999 | 23.455 | 41304 |
