Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 7.91
-0.15 (-1.86%)
At close: Mar 27, 2026
FRA:14N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.96% | - |
| Mar 26, 2026 | 7.94 | 8.06 | 7.94 | 8.06 | 8.06 | 1.10% | - |
| Mar 25, 2026 | 7.86 | 8.01 | 7.86 | 7.97 | 7.97 | 1.17% | - |
| Mar 24, 2026 | 7.76 | 7.88 | 7.76 | 7.88 | 7.88 | 1.52% | - |
| Mar 23, 2026 | 7.40 | 7.76 | 7.40 | 7.76 | 7.76 | 3.60% | 65 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.32 | 7.49 | 7.49 | -4.05% | - |
| Mar 19, 2026 | 7.92 | 7.95 | 7.80 | 7.81 | 7.81 | -1.44% | 130 |
| Mar 18, 2026 | 8.11 | 8.11 | 7.90 | 7.92 | 7.92 | -2.49% | - |
| Mar 17, 2026 | 8.17 | 8.20 | 8.12 | 8.12 | 8.12 | -0.20% | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 8.14 | -1.52% | - |
| Mar 13, 2026 | 8.28 | 8.36 | 8.26 | 8.27 | 8.27 | -0.67% | - |
| Mar 12, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | -2.00% | - |
| Mar 11, 2026 | 8.53 | 8.54 | 8.45 | 8.49 | 8.49 | -0.54% | - |
| Mar 10, 2026 | 8.35 | 8.54 | 8.35 | 8.54 | 8.54 | 1.28% | - |
| Mar 9, 2026 | 8.29 | 8.43 | 8.29 | 8.43 | 8.43 | 1.35% | 1,080 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.24 | 8.32 | 8.32 | -1.66% | - |
| Mar 5, 2026 | 8.32 | 8.51 | 8.32 | 8.46 | 8.46 | 1.03% | - |
| Mar 4, 2026 | 8.55 | 8.59 | 8.37 | 8.37 | 8.37 | -2.40% | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.45 | 8.58 | 8.58 | -0.37% | 629 |
| Mar 2, 2026 | 8.60 | 8.65 | 8.60 | 8.61 | 8.61 | 1.22% | 1,200 |
| Feb 27, 2026 | 8.64 | 8.64 | 8.51 | 8.51 | 8.51 | -3.14% | - |
| Feb 26, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 1.69% | - |
| Feb 25, 2026 | 8.47 | 8.64 | 8.47 | 8.64 | 8.64 | 0.75% | - |
| Feb 24, 2026 | 8.46 | 8.59 | 8.43 | 8.57 | 8.57 | 1.30% | - |
| Feb 23, 2026 | 8.81 | 8.81 | 8.46 | 8.46 | 8.46 | -4.60% | - |
| Feb 20, 2026 | 8.90 | 8.96 | 8.87 | 8.87 | 8.87 | -0.92% | - |
| Feb 19, 2026 | 8.88 | 9.01 | 8.88 | 8.95 | 8.95 | -0.71% | - |
| Feb 18, 2026 | 8.82 | 9.09 | 8.82 | 9.02 | 9.02 | 0.85% | - |
| Feb 17, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 1.31% | - |
| Feb 16, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.82 | -1.23% | - |
| Feb 13, 2026 | 8.81 | 9.08 | 8.81 | 8.93 | 8.93 | 0.47% | 10 |
| Feb 12, 2026 | 8.91 | 9.05 | 8.82 | 8.89 | 8.89 | -1.09% | 95 |
| Feb 11, 2026 | 8.87 | 9.04 | 8.87 | 8.99 | 8.99 | 0.40% | - |
| Feb 10, 2026 | 8.95 | 8.96 | 8.91 | 8.95 | 8.95 | 0.22% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 8.89 | 8.93 | 8.93 | -1.06% | 350 |
| Feb 6, 2026 | 9.10 | 9.14 | 9.03 | 9.03 | 9.03 | -0.42% | - |
| Feb 5, 2026 | 9.06 | 9.17 | 9.03 | 9.07 | 9.07 | -0.66% | 1,200 |
| Feb 4, 2026 | 9.22 | 9.22 | 8.96 | 9.13 | 9.13 | -1.15% | 500 |
| Feb 3, 2026 | 9.04 | 9.54 | 9.04 | 9.23 | 9.23 | 2.24% | 1,000 |
| Feb 2, 2026 | 9.03 | 9.19 | 9.03 | 9.03 | 9.03 | -1.93% | 1,000 |
| Jan 30, 2026 | 9.80 | 9.80 | 9.12 | 9.21 | 9.21 | -7.08% | - |
| Jan 29, 2026 | 9.89 | 10.02 | 9.89 | 9.91 | 9.91 | -0.24% | - |
| Jan 28, 2026 | 9.91 | 10.11 | 9.91 | 9.94 | 9.94 | -0.18% | - |
| Jan 27, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.96% | - |
| Jan 26, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 1.19% | - |
| Jan 23, 2026 | 10.05 | 10.06 | 9.88 | 9.93 | 9.93 | -1.81% | - |
| Jan 22, 2026 | 10.02 | 10.18 | 10.02 | 10.12 | 10.12 | 1.00% | - |
| Jan 21, 2026 | 9.74 | 10.02 | 9.74 | 10.02 | 10.02 | 1.86% | - |
| Jan 20, 2026 | 9.98 | 9.98 | 9.78 | 9.83 | 9.83 | -1.34% | - |
| Jan 19, 2026 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | -1.23% | - |