Rithm Property Trust Inc. (FRA:45R)
Germany · Delayed Price · Currency is EUR 2.240
0.00 (0.00%)
At close: Nov 28, 2025
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 27, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Nov 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Nov 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Nov 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Nov 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Nov 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 0.93% | - |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 3.85% | - |
| Nov 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | - | - |
| Nov 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |
| Nov 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -2.83% | - |
| Nov 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | -7.02% | - |
| Nov 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.23 | 7.55% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 0.95% | - |
| Oct 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 1.94% | - |
| Oct 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |
| Oct 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -1.89% | - |
| Oct 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 0.95% | - |
| Oct 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 1.94% | - |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |
| Oct 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -1.89% | - |
| Oct 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 2.91% | - |
| Oct 20, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 1.98% | - |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | -2.88% | - |
| Oct 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | - | - |
| Oct 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 1.98% | - |
| Oct 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | -3.81% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -0.94% | - |
| Oct 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 1.92% | - |
| Oct 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -0.95% | - |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -0.94% | - |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | -0.93% | - |
| Oct 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 1.89% | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | -0.93% | - |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | - | - |
| Sep 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Sep 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | - | - |
| Sep 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 0.93% | - |
| Sep 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -0.93% | - |
| Sep 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | -1.82% | - |
| Sep 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | -0.90% | - |