Rithm Property Trust Inc. (FRA:45R0)
Germany · Delayed Price · Currency is EUR 13.66
+0.28 (2.11%)
At close: Jan 30, 2026
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 2.22% | - |
| Jan 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.20 | 0.45% | - |
| Jan 14, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | -1.18% | - |
| Jan 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.30 | 1.19% | - |
| Jan 12, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | -2.25% | - |
| Jan 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.45 | 2.54% | - |
| Jan 8, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.11 | -1.06% | - |
| Jan 7, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.26 | 0.85% | 1 |
| Dec 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | 0.90% | - |
| Dec 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | - | - |
| Dec 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | -5.13% | - |
| Dec 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.73 | -1.68% | - |
| Dec 19, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.97 | -4.80% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.67 | 3.31% | - |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.20 | 4.31% | - |
| Dec 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.61 | -0.85% | - |
| Dec 15, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.73 | 3.54% | - |
| Dec 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.26 | 1.80% | - |
| Dec 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | - | - |
| Dec 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | - | - |
| Dec 9, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | - | - |
| Dec 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | 0.91% | - |
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.91 | -0.90% | - |
| Dec 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.03 | 0.91% | - |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.91 | -1.79% | - |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | -2.61% | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | 2.68% | - |
| Nov 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | - | - |
| Nov 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.14 | 1.82% | - |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.91 | 2.80% | - |
| Nov 25, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.56 | -0.93% | - |
| Nov 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.67 | 1.89% | - |
| Nov 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.44 | - | - |
| Nov 20, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.44 | -2.75% | - |
| Nov 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.79 | 4.81% | - |
| Nov 18, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.20 | -1.89% | - |
| Nov 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.44 | - | - |
| Nov 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.44 | -2.75% | - |
| Nov 13, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.49 | 0.93% | - |
| Nov 12, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.37 | 3.85% | - |