Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 8.16
-0.09 (-1.09%)
At close: Sep 18, 2026
FRA:14N1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.20 | 8.22 | 8.11 | 8.11 | 8.11 | -1.64% | - |
| Sep 17, 2026 | 8.31 | 8.38 | 8.25 | 8.25 | 8.25 | -0.18% | - |
| Sep 16, 2026 | 8.27 | 8.37 | 8.26 | 8.26 | 8.26 | -0.36% | - |
| Sep 15, 2026 | 8.36 | 8.38 | 8.29 | 8.29 | 8.29 | -1.66% | - |
| Sep 14, 2026 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | 0.60% | - |
| Sep 11, 2026 | 8.26 | 8.42 | 8.26 | 8.38 | 8.38 | 0.78% | - |
| Sep 10, 2026 | 8.38 | 8.39 | 8.32 | 8.32 | 8.32 | -1.89% | 500 |
| Sep 9, 2026 | 8.43 | 8.52 | 8.43 | 8.48 | 8.48 | -1.11% | - |
| Sep 8, 2026 | 8.56 | 8.70 | 8.56 | 8.57 | 8.57 | 0.18% | - |
| Sep 7, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.67% | - |
| Sep 4, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 0.58% | - |
| Sep 3, 2026 | 8.56 | 8.71 | 8.55 | 8.65 | 8.65 | 0.35% | - |
| Sep 2, 2026 | 8.51 | 8.67 | 8.51 | 8.62 | 8.62 | 0.88% | - |
| Sep 1, 2026 | 8.61 | 8.61 | 8.53 | 8.55 | 8.55 | -0.98% | - |
| Aug 31, 2026 | 8.61 | 8.68 | 8.60 | 8.63 | 8.63 | -0.58% | - |
| Aug 28, 2026 | 8.61 | 8.71 | 8.61 | 8.68 | 8.68 | 0.87% | - |
| Aug 27, 2026 | 8.53 | 8.68 | 8.53 | 8.61 | 8.61 | -0.41% | - |
| Aug 26, 2026 | 8.74 | 8.74 | 8.63 | 8.64 | 8.64 | -0.97% | - |
| Aug 25, 2026 | 8.74 | 8.77 | 8.70 | 8.73 | 8.73 | -0.57% | - |
| Aug 24, 2026 | 8.73 | 8.80 | 8.73 | 8.78 | 8.78 | 0.34% | - |
| Aug 21, 2026 | 8.59 | 8.79 | 8.59 | 8.75 | 8.75 | 0.46% | - |
| Aug 20, 2026 | 8.76 | 8.79 | 8.69 | 8.71 | 8.71 | -1.58% | - |
| Aug 19, 2026 | 8.70 | 8.91 | 8.70 | 8.85 | 8.85 | 0.34% | - |
| Aug 18, 2026 | 8.75 | 8.90 | 8.75 | 8.82 | 8.82 | -0.17% | - |
| Aug 17, 2026 | 8.95 | 8.95 | 8.83 | 8.83 | 8.83 | -1.29% | - |
| Aug 14, 2026 | 9.11 | 9.11 | 8.84 | 8.95 | 8.95 | -0.22% | 800 |
| Aug 13, 2026 | 8.77 | 8.97 | 8.77 | 8.97 | 8.97 | 1.41% | - |
| Aug 12, 2026 | 8.75 | 8.91 | 8.75 | 8.84 | 8.84 | - | - |
| Aug 11, 2026 | 8.63 | 8.93 | 8.63 | 8.84 | 8.84 | 1.26% | - |
| Aug 10, 2026 | 8.69 | 8.73 | 8.66 | 8.73 | 8.73 | -0.40% | - |
| Aug 7, 2026 | 8.49 | 8.86 | 8.49 | 8.77 | 8.77 | 1.86% | - |
| Aug 6, 2026 | 8.64 | 8.74 | 8.61 | 8.61 | 8.61 | -1.38% | - |
| Aug 5, 2026 | 8.77 | 8.83 | 8.73 | 8.73 | 8.73 | -1.80% | - |
| Aug 4, 2026 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 2.01% | 200 |
| Aug 3, 2026 | 8.51 | 8.71 | 8.51 | 8.71 | 8.71 | 2.35% | - |
| Jul 31, 2026 | 8.49 | 8.55 | 8.44 | 8.51 | 8.51 | -0.47% | - |
| Jul 30, 2026 | 8.66 | 8.66 | 8.36 | 8.55 | 8.55 | -1.55% | 400 |
| Jul 29, 2026 | 8.40 | 8.80 | 8.40 | 8.69 | 8.69 | 1.22% | - |
| Jul 28, 2026 | 8.07 | 8.58 | 8.07 | 8.58 | 8.58 | 5.86% | - |
| 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% | - |