Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: RITM )

11.47 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 11.50 11.53 11.44 11.47 2,635,466 +0.01(+0.09%)
May 16, 2024 11.53 11.56 11.42 11.46 2,202,420 -0.10(-0.87%)
May 15, 2024 11.45 11.60 11.45 11.56 3,305,495 +0.16(+1.40%)
May 14, 2024 11.40 11.44 11.38 11.40 2,884,478 +0.09(+0.80%)
May 13, 2024 11.40 11.43 11.29 11.31 1,891,066 -0.07(-0.62%)
May 10, 2024 11.35 11.40 11.32 11.38 2,551,542 +0.06(+0.53%)
May 09, 2024 11.30 11.36 11.24 11.32 2,285,108 +0.10(+0.89%)
May 08, 2024 11.25 11.27 11.21 11.22 2,383,509 -0.09(-0.80%)
May 07, 2024 11.37 11.40 11.25 11.31 2,754,772 -0.01(-0.09%)
May 06, 2024 11.40 11.45 11.29 11.32 2,817,313 +0.00(+0.00%)
May 03, 2024 11.35 11.40 11.28 11.32 2,856,578 +0.07(+0.62%)
May 02, 2024 11.24 11.26 11.10 11.25 3,069,362 +0.09(+0.81%)
May 01, 2024 11.14 11.29 11.02 11.16 4,745,649 +0.04(+0.36%)
Apr 30, 2024 11.26 11.41 11.10 11.12 7,229,471 -0.10(-0.89%)
Apr 29, 2024 11.23 11.33 11.18 11.22 4,366,781 +0.01(+0.09%)
Apr 26, 2024 11.17 11.31 11.13 11.21 3,585,904 +0.09(+0.81%)
Apr 25, 2024 11.02 11.17 10.98 11.12 2,580,662 -0.01(-0.09%)
Apr 24, 2024 11.09 11.16 10.99 11.13 2,186,113 +0.05(+0.45%)
Apr 23, 2024 10.94 11.11 10.89 11.08 2,565,257 +0.14(+1.28%)
Apr 22, 2024 10.85 10.98 10.82 10.94 2,160,559 +0.12(+1.11%)
Apr 19, 2024 10.65 10.85 10.60 10.82 2,233,231 +0.17(+1.60%)
Apr 18, 2024 10.59 10.71 10.55 10.65 1,517,503 +0.13(+1.24%)
Apr 17, 2024 10.62 10.67 10.50 10.52 1,813,074 -0.02(-0.19%)
Apr 16, 2024 10.52 10.58 10.38 10.54 2,686,987 -0.01(-0.09%)
Apr 15, 2024 10.68 10.71 10.51 10.55 2,725,347 -0.05(-0.47%)
Apr 12, 2024 10.72 10.75 10.58 10.60 2,507,023 -0.16(-1.49%)
Apr 11, 2024 10.75 10.79 10.65 10.76 2,951,516 +0.06(+0.56%)
Apr 10, 2024 10.88 10.88 10.62 10.70 3,225,117 -0.30(-2.73%)
Apr 09, 2024 11.00 11.04 10.90 11.00 2,187,541 +0.01(+0.09%)
Apr 08, 2024 10.89 11.02 10.87 10.99 1,867,213 +0.13(+1.20%)
Apr 05, 2024 10.76 10.89 10.74 10.86 2,696,087 +0.09(+0.84%)
Apr 04, 2024 10.94 11.03 10.77 10.77 2,284,577 -0.08(-0.74%)
Apr 03, 2024 10.80 10.96 10.76 10.85 2,676,289 +0.04(+0.37%)
Apr 02, 2024 10.90 10.94 10.81 10.81 2,217,241 -0.12(-1.10%)
Apr 01, 2024 11.10 11.11 10.91 10.93 3,844,095 -0.23(-2.06%)
Mar 28, 2024 11.09 11.13 11.12 11.16 2,815,681 +0.09(+0.81%)
Mar 27, 2024 10.90 11.08 10.88 11.07 3,045,837 +0.22(+2.07%)
Mar 26, 2024 10.97 10.98 10.83 10.85 2,795,176 -0.09(-0.80%)
Mar 25, 2024 10.91 11.00 10.90 10.93 2,217,179 +0.05(+0.45%)
Mar 22, 2024 11.04 11.04 10.86 10.88 2,306,801 -0.14(-1.24%)
Mar 21, 2024 10.93 11.06 10.91 11.02 2,845,806 +0.11(+0.99%)
Mar 20, 2024 10.68 10.95 10.64 10.91 2,256,110 +0.21(+1.92%)
Mar 19, 2024 10.62 10.74 10.61 10.71 2,583,139 +0.08(+0.74%)
Mar 18, 2024 10.69 10.72 10.62 10.63 2,210,423 -0.05(-0.46%)
Mar 15, 2024 10.58 10.72 10.52 10.68 4,241,300 +0.06(+0.55%)
Mar 14, 2024 10.86 10.90 10.60 10.62 4,254,532 -0.28(-2.60%)
Mar 13, 2024 10.85 10.92 10.85 10.90 2,210,902 +0.03(+0.27%)
Mar 12, 2024 10.70 10.87 10.66 10.87 3,045,420 +0.19(+1.74%)
Mar 11, 2024 10.67 10.76 10.63 10.69 2,075,949 +0.01(+0.09%)
Mar 08, 2024 10.78 10.88 10.63 10.68 2,503,188 -0.06(-0.55%)
Mar 07, 2024 10.69 10.80 10.68 10.74 2,534,354 +0.09(+0.83%)
Mar 06, 2024 10.67 10.70 10.61 10.65 2,971,761 +0.04(+0.37%)
Mar 05, 2024 10.53 10.67 10.51 10.61 2,741,349 +0.05(+0.46%)
Mar 04, 2024 10.73 10.74 10.56 10.56 3,297,511 -0.18(-1.64%)
Mar 01, 2024 10.64 10.75 10.58 10.74 5,159,821 +0.14(+1.29%)
Feb 29, 2024 10.47 10.61 10.44 10.60 3,210,246 +0.21(+1.98%)
Feb 28, 2024 10.39 10.42 10.35 10.40 2,052,541 -0.01(-0.09%)
Feb 27, 2024 10.54 10.54 10.37 10.40 2,899,730 -0.07(-0.65%)
Feb 26, 2024 10.46 10.60 10.40 10.47 4,726,188 +0.01(+0.09%)
Feb 23, 2024 10.37 10.50 10.29 10.46 4,023,894 +0.13(+1.23%)
Feb 22, 2024 10.37 10.46 10.32 10.34 3,248,181 -0.03(-0.28%)
Feb 21, 2024 10.27 10.43 10.24 10.37 3,498,406 +0.08(+0.76%)
Feb 20, 2024 10.27 10.38 10.20 10.29 4,086,944 -0.06(-0.57%)
Feb 16, 2024 10.31 10.45 10.27 10.35 8,509,995 -0.07(-0.66%)
Feb 15, 2024 10.13 10.47 10.13 10.41 5,050,615 +0.32(+3.20%)
Feb 14, 2024 10.03 10.12 9.960 10.09 4,089,348 +0.16(+1.57%)
Feb 13, 2024 9.965 10.00 9.838 9.936 5,263,789 -0.23(-2.31%)
Feb 12, 2024 9.994 10.22 9.936 10.17 4,235,768 +0.19(+1.86%)
Feb 09, 2024 9.896 9.994 9.857 9.985 3,434,298 +0.09(+0.89%)
Feb 08, 2024 9.985 10.06 9.887 9.896 5,562,263 -0.06(-0.59%)
Feb 07, 2024 10.44 10.44 9.750 9.955 12,976,920 -0.39(-3.78%)
Feb 06, 2024 10.32 10.42 10.25 10.35 5,454,814 +0.02(+0.19%)
Feb 05, 2024 10.20 10.38 10.11 10.33 4,732,820 +0.00(+0.00%)
Feb 02, 2024 10.35 10.37 10.26 10.33 4,230,302 -0.11(-1.03%)
Feb 01, 2024 10.52 10.52 10.26 10.43 5,363,020 -0.03(-0.28%)
Jan 31, 2024 10.65 10.67 10.44 10.46 5,479,494 -0.22(-2.10%)
Jan 30, 2024 10.76 10.81 10.65 10.69 3,661,853 -0.07(-0.64%)
Jan 29, 2024 10.75 10.80 10.68 10.76 4,307,201 +0.01(+0.09%)
Jan 26, 2024 10.83 10.88 10.73 10.75 3,051,931 -0.03(-0.27%)
Jan 25, 2024 10.80 10.85 10.73 10.78 2,499,457 +0.05(+0.46%)
Jan 24, 2024 10.74 10.84 10.71 10.73 3,056,102 +0.05(+0.46%)
Jan 23, 2024 10.66 10.70 10.62 10.68 2,253,044 +0.02(+0.18%)
Jan 22, 2024 10.62 10.73 10.62 10.66 2,942,835 +0.07(+0.65%)
Jan 19, 2024 10.48 10.60 10.37 10.59 3,373,591 +0.16(+1.50%)
Jan 18, 2024 10.41 10.49 10.32 10.43 4,568,513 +0.08(+0.76%)
Jan 17, 2024 10.31 10.44 10.28 10.36 3,426,733 -0.04(-0.38%)
Jan 16, 2024 10.37 10.41 10.29 10.40 2,617,792 -0.03(-0.28%)
Jan 12, 2024 10.38 10.49 10.33 10.42 2,454,852 +0.08(+0.76%)
Jan 11, 2024 10.26 10.36 10.15 10.35 2,837,786 +0.01(+0.09%)
Jan 10, 2024 10.29 10.34 10.25 10.34 3,703,689 +0.05(+0.48%)
Jan 09, 2024 10.31 10.34 10.27 10.29 3,331,210 -0.12(-1.13%)
Jan 08, 2024 10.18 10.40 10.17 10.40 4,496,614 +0.23(+2.31%)
Jan 05, 2024 10.00 10.19 9.985 10.17 3,778,697 +0.15(+1.46%)
Jan 04, 2024 10.11 10.17 10.02 10.02 5,599,922 -0.09(-0.87%)
Jan 03, 2024 10.30 10.30 9.985 10.11 4,847,439 -0.25(-2.45%)
Jan 02, 2024 10.37 10.43 10.31 10.37 4,173,064 -0.08(-0.75%)
Dec 29, 2023 10.57 10.59 10.40 10.44 3,227,036 -0.15(-1.39%)
Dec 28, 2023 10.56 10.61 10.55 10.59 3,066,118 +0.01(+0.09%)
Dec 27, 2023 10.62 10.64 10.55 10.58 4,000,830 -0.04(-0.36%)
Dec 26, 2023 10.55 10.65 10.53 10.62 2,356,319 +0.08(+0.73%)
Dec 22, 2023 10.55 10.64 10.51 10.54 2,961,005 +0.02(+0.18%)
Dec 21, 2023 10.55 10.57 10.43 10.52 3,136,036 +0.05(+0.46%)
Dec 20, 2023 10.53 10.66 10.45 10.48 3,794,345 -0.11(-1.08%)
Dec 19, 2023 10.44 10.61 10.43 10.59 6,977,693 +0.20(+1.93%)
Dec 18, 2023 10.44 10.45 10.36 10.39 4,227,817 +0.00(+0.00%)
Dec 15, 2023 10.46 10.46 10.31 10.39 6,866,022 -0.07(-0.64%)
Dec 14, 2023 10.38 10.58 10.36 10.46 5,672,407 +0.18(+1.77%)
Dec 13, 2023 10.07 10.30 10.02 10.28 3,636,152 +0.21(+2.09%)
Dec 12, 2023 9.969 10.11 9.922 10.06 3,177,616 +0.11(+1.06%)
Dec 11, 2023 10.04 10.06 9.960 9.960 2,682,081 -0.08(-0.76%)
Dec 08, 2023 9.998 10.12 9.988 10.04 2,865,478 -0.01(-0.10%)
Dec 07, 2023 9.979 10.05 9.912 10.05 2,101,560 +0.10(+0.96%)
Dec 06, 2023 10.06 10.12 9.874 9.950 4,090,624 -0.05(-0.48%)
Dec 05, 2023 10.02 10.06 9.960 9.998 3,053,086 -0.06(-0.57%)
Dec 04, 2023 10.05 10.11 10.01 10.06 4,168,250 -0.04(-0.38%)
Dec 01, 2023 9.902 10.10 9.879 10.09 4,150,698 +0.17(+1.73%)
Nov 30, 2023 9.845 9.950 9.835 9.922 4,403,790 +0.08(+0.78%)
Nov 29, 2023 9.769 9.869 9.769 9.845 3,278,462 +0.14(+1.48%)
Nov 28, 2023 9.673 9.745 9.644 9.702 2,595,975 +0.01(+0.10%)
Nov 27, 2023 9.692 9.711 9.644 9.692 2,912,595 -0.04(-0.39%)
Nov 24, 2023 9.721 9.773 9.687 9.730 1,115,085 -0.01(-0.10%)
Nov 22, 2023 9.702 9.749 9.635 9.740 2,652,512 +0.08(+0.79%)
Nov 21, 2023 9.625 9.692 9.625 9.663 2,224,600 +0.00(+0.00%)
Nov 20, 2023 9.635 9.692 9.577 9.663 3,656,753 +0.04(+0.40%)
Nov 17, 2023 9.549 9.644 9.539 9.625 3,115,966 +0.11(+1.10%)
Nov 16, 2023 9.654 9.697 9.501 9.520 3,005,583 -0.15(-1.58%)
Nov 15, 2023 9.616 9.702 9.592 9.673 3,292,440 +0.04(+0.40%)
Nov 14, 2023 9.482 9.644 9.482 9.635 3,635,455 +0.34(+3.70%)
Nov 13, 2023 9.300 9.372 9.252 9.291 1,968,609 -0.06(-0.61%)
Nov 10, 2023 9.348 9.377 9.291 9.348 2,080,884 +0.09(+0.93%)
Nov 09, 2023 9.463 9.491 9.252 9.262 2,527,778 -0.16(-1.72%)
Nov 08, 2023 9.415 9.467 9.353 9.424 2,221,287 +0.01(+0.10%)
Nov 07, 2023 9.377 9.453 9.310 9.415 2,641,365 +0.05(+0.51%)
Nov 06, 2023 9.463 9.463 9.329 9.367 2,740,354 -0.09(-0.91%)
Nov 03, 2023 9.434 9.520 9.434 9.453 4,078,499 +0.15(+1.64%)
Nov 02, 2023 9.214 9.319 9.190 9.300 4,287,798 +0.20(+2.21%)
Nov 01, 2023 8.937 9.109 8.870 9.100 3,952,953 +0.18(+2.04%)
Oct 31, 2023 8.861 8.956 8.794 8.918 3,845,499 +0.12(+1.41%)
Oct 30, 2023 8.794 8.889 8.727 8.794 4,644,936 +0.06(+0.66%)
Oct 27, 2023 9.042 9.083 8.679 8.736 6,049,548 -0.05(-0.54%)
Oct 26, 2023 8.669 8.994 8.660 8.784 8,209,355 +0.23(+2.68%)
Oct 25, 2023 8.564 8.688 8.497 8.555 6,960,179 -0.08(-0.89%)
Oct 24, 2023 8.650 8.698 8.555 8.631 4,324,318 +0.01(+0.11%)
Oct 23, 2023 8.555 8.669 8.478 8.622 3,987,217 +0.01(+0.11%)
Oct 20, 2023 8.650 8.765 8.602 8.612 3,538,386 -0.07(-0.77%)
Oct 19, 2023 8.794 8.889 8.660 8.679 4,454,756 -0.17(-1.94%)
Oct 18, 2023 8.937 8.966 8.798 8.851 2,711,653 -0.17(-1.91%)
Oct 17, 2023 8.918 9.061 8.918 9.023 2,997,869 +0.04(+0.43%)
Oct 16, 2023 8.861 9.013 8.798 8.985 2,810,318 +0.20(+2.29%)
Oct 13, 2023 8.947 8.994 8.775 8.784 4,150,896 -0.13(-1.50%)
Oct 12, 2023 8.994 9.023 8.856 8.918 2,662,603 -0.12(-1.37%)
Oct 11, 2023 8.947 9.052 8.947 9.042 2,539,829 +0.12(+1.39%)
Oct 10, 2023 8.889 9.004 8.880 8.918 2,386,333 +0.04(+0.43%)
Oct 09, 2023 8.698 8.927 8.698 8.880 2,139,702 +0.12(+1.42%)
Oct 06, 2023 8.631 8.851 8.631 8.755 2,950,946 +0.04(+0.44%)
Oct 05, 2023 8.622 8.755 8.574 8.717 2,721,329 +0.10(+1.11%)
Oct 04, 2023 8.612 8.674 8.478 8.622 6,739,662 +0.01(+0.11%)
Oct 03, 2023 8.784 8.832 8.516 8.612 5,647,700 -0.27(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.