Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 8.49
+0.38 (4.69%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:14N1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.03 | 8.16 | 8.03 | 8.11 | 8.11 | 1.31% | - |
| Jul 24, 2026 | 7.83 | 8.01 | 7.83 | 8.00 | 8.00 | 1.52% | - |
| Jul 23, 2026 | 7.86 | 7.96 | 7.86 | 7.88 | 7.88 | -1.50% | - |
| Jul 22, 2026 | 8.00 | 8.01 | 7.97 | 8.00 | 8.00 | -0.37% | - |
| Jul 21, 2026 | 8.00 | 8.10 | 8.00 | 8.03 | 8.03 | -0.06% | - |
| Jul 20, 2026 | 8.07 | 8.24 | 7.98 | 8.04 | 8.04 | -1.11% | 290 |
| Jul 17, 2026 | 8.06 | 8.25 | 8.06 | 8.13 | 8.13 | -1.46% | - |
| Jul 16, 2026 | 7.96 | 8.25 | 7.96 | 8.25 | 8.25 | 2.23% | - |
| Jul 15, 2026 | 7.95 | 8.16 | 7.95 | 8.07 | 8.07 | -0.49% | - |
| Jul 14, 2026 | 7.87 | 8.11 | 7.87 | 8.11 | 8.11 | 1.76% | - |
| Jul 13, 2026 | 8.02 | 8.03 | 7.96 | 7.97 | 7.97 | -0.99% | - |
| Jul 10, 2026 | 7.93 | 8.10 | 7.93 | 8.05 | 8.05 | 0.19% | - |
| Jul 9, 2026 | 7.83 | 8.03 | 7.83 | 8.03 | 8.03 | 2.10% | - |
| Jul 8, 2026 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | -2.36% | - |
| Jul 7, 2026 | 7.96 | 8.13 | 7.96 | 8.06 | 8.06 | -0.25% | - |
| Jul 6, 2026 | 7.91 | 8.08 | 7.91 | 8.08 | 8.08 | 2.15% | - |
| Jul 3, 2026 | 7.86 | 7.91 | 7.86 | 7.91 | 7.91 | - | - |
| Jul 2, 2026 | 7.87 | 8.08 | 7.87 | 7.91 | 7.91 | -0.90% | 240 |
| Jul 1, 2026 | 8.13 | 8.31 | 8.13 | 8.20 | 7.98 | -0.61% | - |
| Jun 30, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.03 | 0.79% | - |
| Jun 29, 2026 | 8.20 | 8.20 | 8.13 | 8.18 | 7.96 | - | - |
| Jun 26, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | 7.96 | 0.06% | 2,222 |
| Jun 25, 2026 | 8.02 | 8.19 | 8.02 | 8.18 | 7.96 | 0.62% | - |
| Jun 24, 2026 | 7.98 | 8.15 | 7.98 | 8.13 | 7.91 | 0.68% | - |
| Jun 23, 2026 | 8.01 | 8.12 | 8.01 | 8.07 | 7.86 | 1.13% | - |
| Jun 22, 2026 | 7.97 | 8.06 | 7.97 | 7.98 | 7.77 | 0.95% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.91 | 7.91 | 7.69 | -1.06% | - |
| Jun 18, 2026 | 7.94 | 8.06 | 7.94 | 7.99 | 7.78 | 0.63% | - |
| Jun 17, 2026 | 7.92 | 8.13 | 7.92 | 7.94 | 7.73 | -0.87% | 750 |
| Jun 16, 2026 | 7.85 | 8.04 | 7.85 | 8.01 | 7.80 | 1.52% | 1,900 |
| Jun 15, 2026 | 8.00 | 8.05 | 7.89 | 7.89 | 7.68 | -1.80% | - |
| Jun 12, 2026 | 7.96 | 8.06 | 7.96 | 8.04 | 7.82 | 0.63% | - |
| Jun 11, 2026 | 7.97 | 8.02 | 7.94 | 7.99 | 7.77 | 0.31% | - |
| Jun 10, 2026 | 7.95 | 8.03 | 7.95 | 7.96 | 7.75 | -1.18% | - |
| Jun 9, 2026 | 7.76 | 8.06 | 7.76 | 8.06 | 7.84 | 3.14% | - |
| Jun 8, 2026 | 7.76 | 7.89 | 7.76 | 7.81 | 7.60 | -1.26% | - |
| Jun 5, 2026 | 7.78 | 7.92 | 7.78 | 7.91 | 7.70 | 0.70% | - |
| Jun 4, 2026 | 7.76 | 7.88 | 7.76 | 7.86 | 7.65 | 1.49% | - |
| Jun 3, 2026 | 8.10 | 8.10 | 7.74 | 7.74 | 7.53 | -2.64% | 50 |
| Jun 2, 2026 | 7.81 | 7.97 | 7.81 | 7.95 | 7.74 | 1.71% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.61 | -2.03% | - |
| May 29, 2026 | 7.90 | 8.01 | 7.90 | 7.98 | 7.77 | 0.63% | - |
| May 28, 2026 | 7.93 | 8.00 | 7.90 | 7.93 | 7.72 | -1.05% | 1,000 |
| May 27, 2026 | 7.90 | 8.03 | 7.90 | 8.01 | 7.80 | 0.78% | 300 |
| May 26, 2026 | 7.93 | 7.98 | 7.93 | 7.95 | 7.74 | -0.80% | - |
| May 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.80 | 0.70% | 1,000 |
| May 22, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.75 | 0.08% | - |
| May 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.74 | -0.10% | - |
| May 20, 2026 | 7.68 | 7.97 | 7.68 | 7.96 | 7.75 | 2.66% | 4,379 |
| May 19, 2026 | 7.80 | 7.80 | 7.73 | 7.75 | 7.55 | -0.87% | 1,300 |