Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 7.83
-0.13 (-1.57%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:14N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.10 | 8.10 | 7.86 | 7.86 | - | -1.13% | - |
| Jun 2, 2026 | 7.81 | 7.97 | 7.81 | 7.95 | 7.95 | 1.71% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -2.03% | - |
| May 29, 2026 | 7.90 | 8.01 | 7.90 | 7.98 | 7.98 | 0.63% | - |
| May 28, 2026 | 7.93 | 8.00 | 7.90 | 7.93 | 7.93 | -1.05% | 1,000 |
| May 27, 2026 | 7.90 | 8.03 | 7.90 | 8.01 | 8.01 | 0.78% | 300 |
| May 26, 2026 | 7.93 | 7.98 | 7.93 | 7.95 | 7.95 | -0.80% | - |
| May 25, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.70% | 1,000 |
| May 22, 2026 | 7.88 | 8.00 | 7.88 | 7.96 | 7.96 | 0.08% | - |
| May 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | -0.10% | - |
| May 20, 2026 | 7.68 | 7.97 | 7.68 | 7.96 | 7.96 | 2.66% | 4,379 |
| May 19, 2026 | 7.80 | 7.80 | 7.73 | 7.75 | 7.75 | -0.87% | 1,300 |
| May 18, 2026 | 7.75 | 7.93 | 7.75 | 7.82 | 7.82 | -0.08% | 200 |
| May 15, 2026 | 8.16 | 8.16 | 7.82 | 7.83 | 7.83 | -3.02% | 40 |
| May 14, 2026 | 7.91 | 8.09 | 7.91 | 8.07 | 8.07 | 2.23% | - |
| May 13, 2026 | 8.16 | 8.16 | 7.90 | 7.90 | 7.90 | -3.99% | 2,669 |
| May 12, 2026 | 8.22 | 8.27 | 8.19 | 8.22 | 8.22 | -0.02% | - |
| May 11, 2026 | 8.33 | 8.33 | 8.22 | 8.23 | 8.23 | -1.39% | - |
| May 8, 2026 | 8.32 | 8.34 | 8.31 | 8.34 | 8.34 | 0.26% | - |
| May 7, 2026 | 8.29 | 8.38 | 8.29 | 8.32 | 8.32 | -0.53% | - |
| May 6, 2026 | 8.27 | 8.39 | 8.27 | 8.36 | 8.36 | 0.87% | - |
| May 5, 2026 | 8.22 | 8.32 | 8.22 | 8.29 | 8.29 | 0.63% | 620 |
| May 4, 2026 | 8.25 | 8.32 | 8.24 | 8.24 | 8.24 | -1.18% | - |
| Apr 30, 2026 | 8.17 | 8.46 | 8.17 | 8.34 | 8.34 | 0.70% | - |
| Apr 29, 2026 | 8.43 | 8.56 | 8.28 | 8.28 | 8.28 | -1.36% | 1,750 |
| Apr 28, 2026 | 8.65 | 8.66 | 8.39 | 8.39 | 8.39 | -2.85% | - |
| Apr 27, 2026 | 8.60 | 8.67 | 8.60 | 8.64 | 8.64 | -0.02% | - |
| Apr 24, 2026 | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | 0.02% | - |
| Apr 23, 2026 | 8.58 | 8.68 | 8.58 | 8.64 | 8.64 | -0.44% | - |
| Apr 22, 2026 | 8.61 | 8.71 | 8.61 | 8.68 | 8.68 | 0.58% | 400 |
| Apr 21, 2026 | 8.48 | 8.66 | 8.48 | 8.63 | 8.63 | 1.10% | - |
| Apr 20, 2026 | 8.45 | 8.55 | 8.45 | 8.53 | 8.53 | -0.84% | 1,457 |
| Apr 17, 2026 | 8.45 | 8.61 | 8.45 | 8.61 | 8.61 | 1.56% | - |
| Apr 16, 2026 | 8.50 | 8.58 | 8.47 | 8.47 | 8.47 | -1.44% | - |
| Apr 15, 2026 | 8.49 | 8.60 | 8.49 | 8.60 | 8.60 | 1.01% | 310 |
| Apr 14, 2026 | 8.48 | 8.59 | 8.48 | 8.51 | 8.51 | -0.14% | - |
| Apr 13, 2026 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 1.31% | - |
| Apr 10, 2026 | 8.41 | 8.49 | 8.41 | 8.41 | 8.41 | -0.31% | 1,000 |
| Apr 9, 2026 | 8.28 | 8.48 | 8.28 | 8.44 | 8.44 | 0.79% | - |
| Apr 8, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | 2.56% | - |
| Apr 7, 2026 | 8.30 | 8.33 | 8.16 | 8.17 | 8.17 | 0.79% | 1,000 |
| Apr 2, 2026 | 8.09 | 8.32 | 8.03 | 8.32 | 8.10 | 2.29% | - |
| Apr 1, 2026 | 8.15 | 8.17 | 8.12 | 8.13 | 7.92 | -0.42% | 600 |
| Mar 31, 2026 | 8.00 | 8.17 | 7.99 | 8.17 | 7.95 | 2.31% | 693 |
| Mar 30, 2026 | 7.84 | 8.07 | 7.84 | 7.98 | 7.77 | 1.01% | - |
| Mar 27, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.70 | -1.96% | - |
| Mar 26, 2026 | 7.94 | 8.06 | 7.94 | 8.06 | 7.85 | 1.10% | - |
| Mar 25, 2026 | 7.86 | 8.01 | 7.86 | 7.97 | 7.76 | 1.17% | - |
| Mar 24, 2026 | 7.76 | 7.88 | 7.76 | 7.88 | 7.67 | 1.52% | - |
| Mar 23, 2026 | 7.40 | 7.76 | 7.40 | 7.76 | 7.56 | 3.60% | 65 |