Rithm Property Trust Inc. (FRA:45R0)
Germany · Delayed Price · Currency is EUR 11.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:45R0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Mar 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Mar 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Mar 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Mar 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Mar 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Mar 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Mar 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Feb 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 6.90% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Feb 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Feb 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Feb 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Feb 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% | - |
| Feb 16, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.11% | - |
| Feb 13, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.82% | - |
| Feb 12, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.65% | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.23% | - |
| Feb 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.48% | - |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Feb 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | - |
| Feb 5, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.65% | - |
| Feb 4, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -5.46% | - |
| Feb 3, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% | - |
| Feb 2, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% | - |
| Jan 30, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.15% | - |
| Jan 29, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.38 | -0.87% | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | -1.71% | - |
| Jan 27, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.73 | 1.74% | - |
| Jan 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 0.29% | - |
| Jan 23, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.46 | -0.86% | - |
| Jan 22, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.57 | 2.51% | - |
| Jan 21, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.24 | 0.89% | - |
| Jan 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.12 | -2.04% | - |
| Jan 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.40 | -0.72% | - |