Rithm Property Trust Inc. (FRA:45R0)
Germany · Delayed Price · Currency is EUR 13.75
+0.34 (2.54%)
At close: Jan 9, 2026
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.54% | - |
| Jan 8, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.06% | - |
| Jan 7, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.85% | 1 |
| Dec 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% | - |
| Dec 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Dec 23, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -5.13% | - |
| Dec 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.68% | - |
| Dec 19, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -4.80% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.31% | - |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.31% | - |
| Dec 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.85% | - |
| Dec 15, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 3.54% | - |
| Dec 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.80% | - |
| Dec 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Dec 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Dec 9, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | - |
| Dec 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | - |
| Dec 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.90% | - |
| Dec 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% | - |
| Dec 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.79% | - |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.61% | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.68% | - |
| Nov 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Nov 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.82% | - |
| Nov 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.80% | - |
| Nov 25, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.93% | - |
| Nov 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.89% | - |
| Nov 21, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Nov 20, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.75% | - |
| Nov 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 4.81% | - |
| Nov 18, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.89% | - |
| Nov 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Nov 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.75% | - |
| Nov 13, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.77 | 0.93% | - |
| Nov 12, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.65 | 3.85% | - |
| Nov 11, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | - | - |
| Nov 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | 0.97% | - |
| Nov 7, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.07 | -0.96% | - |
| Nov 6, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | 0.97% | - |
| Nov 5, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.07 | -2.83% | - |
| Nov 4, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.42 | -7.02% | - |
| Nov 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.36 | 7.55% | - |
| Oct 31, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.42 | 0.95% | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | 1.94% | - |
| Oct 29, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.07 | -0.96% | - |
| Oct 28, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | -1.89% | - |
| Oct 27, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.42 | 0.95% | - |
| Oct 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.30 | 1.94% | - |
| Oct 23, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.07 | -0.96% | - |
| Oct 22, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.18 | -1.89% | - |