Rithm Capital Corp. (FRA:14N1)
Germany · Delayed Price · Currency is EUR 8.57
-0.07 (-0.76%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:14N1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | - | -1.13% | - |
| 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 | -1.84% | 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 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.32 | 7.49 | 7.30 | -4.05% | - |
| Mar 19, 2026 | 7.92 | 7.95 | 7.80 | 7.81 | 7.60 | -1.44% | 130 |
| Mar 18, 2026 | 8.11 | 8.11 | 7.90 | 7.92 | 7.72 | -2.49% | - |
| Mar 17, 2026 | 8.17 | 8.20 | 8.12 | 8.12 | 7.91 | -0.20% | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.14 | 8.14 | 7.93 | -1.52% | - |
| Mar 13, 2026 | 8.28 | 8.36 | 8.26 | 8.27 | 8.05 | -0.67% | - |
| Mar 12, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | 8.10 | -2.00% | - |
| Mar 11, 2026 | 8.53 | 8.54 | 8.45 | 8.49 | 8.27 | -0.54% | - |
| Mar 10, 2026 | 8.35 | 8.54 | 8.35 | 8.54 | 8.32 | 1.28% | - |
| Mar 9, 2026 | 8.29 | 8.43 | 8.29 | 8.43 | 8.21 | 1.35% | 1,080 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.24 | 8.32 | 8.10 | -1.66% | - |
| Mar 5, 2026 | 8.32 | 8.51 | 8.32 | 8.46 | 8.24 | 1.03% | - |
| Mar 4, 2026 | 8.55 | 8.59 | 8.37 | 8.37 | 8.15 | -2.40% | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.45 | 8.58 | 8.35 | -0.37% | 629 |
| Mar 2, 2026 | 8.60 | 8.65 | 8.60 | 8.61 | 8.39 | 1.22% | 1,200 |
| Feb 27, 2026 | 8.64 | 8.64 | 8.51 | 8.51 | 8.28 | -3.14% | - |
| Feb 26, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.55 | 1.69% | - |
| Feb 25, 2026 | 8.47 | 8.64 | 8.47 | 8.64 | 8.41 | 0.75% | - |
| Feb 24, 2026 | 8.46 | 8.59 | 8.43 | 8.57 | 8.35 | 1.30% | - |
| Feb 23, 2026 | 8.81 | 8.81 | 8.46 | 8.46 | 8.24 | -4.60% | - |
| Feb 20, 2026 | 8.90 | 8.96 | 8.87 | 8.87 | 8.64 | -0.92% | - |
| Feb 19, 2026 | 8.88 | 9.01 | 8.88 | 8.95 | 8.72 | -0.71% | - |
| Feb 18, 2026 | 8.82 | 9.09 | 8.82 | 9.02 | 8.78 | 0.85% | - |
| Feb 17, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.71 | 1.31% | - |
| Feb 16, 2026 | 8.91 | 8.91 | 8.82 | 8.82 | 8.59 | -1.23% | - |
| Feb 13, 2026 | 8.81 | 9.08 | 8.81 | 8.93 | 8.70 | 0.47% | 10 |
| Feb 12, 2026 | 8.91 | 9.05 | 8.82 | 8.89 | 8.66 | -1.09% | 95 |
| Feb 11, 2026 | 8.87 | 9.04 | 8.87 | 8.99 | 8.76 | 0.40% | - |