Rithm Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.64	2.67	2.62	2.65	2.65	0.76%	69,890
Dec 23, 2025	2.62	2.64	2.59	2.63	2.63	-	200,874
Dec 22, 2025	2.75	2.77	2.60	2.63	2.63	-5.40%	414,035
Dec 19, 2025	2.84	2.88	2.76	2.78	2.78	-2.46%	714,322
Dec 18, 2025	2.97	2.98	2.85	2.85	2.85	-4.36%	138,342
Dec 17, 2025	2.90	2.99	2.90	2.98	2.98	3.47%	289,643
Dec 16, 2025	2.80	2.91	2.76	2.88	2.88	3.60%	238,523
Dec 15, 2025	2.79	2.79	2.74	2.78	2.78	-0.36%	120,524
Dec 12, 2025	2.70	2.80	2.69	2.79	2.79	3.33%	193,477
Dec 11, 2025	2.62	2.72	2.62	2.70	2.70	2.66%	237,478
Dec 10, 2025	2.60	2.64	2.60	2.63	2.63	1.15%	221,072
Dec 9, 2025	2.59	2.68	2.58	2.60	2.60	-	284,746
Dec 8, 2025	2.64	2.67	2.60	2.60	2.60	-1.52%	80,438
Dec 5, 2025	2.59	2.64	2.59	2.64	2.64	1.54%	145,430
Dec 4, 2025	2.61	2.62	2.58	2.60	2.60	-0.76%	205,060
Dec 3, 2025	2.63	2.68	2.60	2.62	2.62	0.77%	77,879
Dec 2, 2025	2.63	2.65	2.58	2.60	2.60	-0.38%	324,991
Dec 1, 2025	2.66	2.69	2.58	2.61	2.61	-2.61%	117,852
Nov 28, 2025	2.65	2.69	2.62	2.68	2.68	2.68%	130,766
Nov 26, 2025	2.55	2.64	2.54	2.61	2.61	1.16%	177,672
Nov 25, 2025	2.50	2.59	2.50	2.58	2.58	3.20%	590,417
Nov 24, 2025	2.56	2.56	2.46	2.50	2.50	-1.96%	163,182
Nov 21, 2025	2.48	2.55	2.46	2.55	2.55	2.41%	217,661
Nov 20, 2025	2.48	2.54	2.47	2.49	2.49	0.81%	174,745
Nov 19, 2025	2.51	2.53	2.47	2.47	2.47	-2.76%	76,023
Nov 18, 2025	2.49	2.55	2.45	2.54	2.54	2.83%	112,022
Nov 17, 2025	2.47	2.53	2.47	2.47	2.47	-0.80%	165,593
Nov 14, 2025	2.49	2.53	2.48	2.49	2.49	-1.97%	144,670
Nov 13, 2025	2.52	2.57	2.50	2.54	2.48	-0.78%	197,273
Nov 12, 2025	2.51	2.61	2.51	2.56	2.50	1.19%	222,207
Nov 11, 2025	2.43	2.58	2.42	2.53	2.47	4.55%	162,681
Nov 10, 2025	2.47	2.48	2.40	2.42	2.36	-0.41%	328,320
Nov 7, 2025	2.42	2.45	2.39	2.43	2.37	0.83%	187,339
Nov 6, 2025	2.43	2.44	2.39	2.41	2.35	-1.23%	243,768
Nov 5, 2025	2.44	2.51	2.42	2.44	2.38	1.24%	182,353
Nov 4, 2025	2.42	2.49	2.40	2.41	2.35	-2.43%	206,917
Nov 3, 2025	2.65	2.67	2.45	2.47	2.41	-7.49%	424,113
Oct 31, 2025	2.41	2.71	2.37	2.67	2.61	8.10%	528,858
Oct 30, 2025	2.47	2.47	2.42	2.47	2.41	-0.40%	104,036
Oct 29, 2025	2.42	2.53	2.42	2.48	2.42	1.64%	238,846
Oct 28, 2025	2.46	2.51	2.39	2.44	2.38	-0.81%	208,453
Oct 27, 2025	2.48	2.50	2.42	2.46	2.40	-0.40%	99,329
Oct 24, 2025	2.48	2.48	2.43	2.47	2.41	-	111,595
Oct 23, 2025	2.40	2.50	2.40	2.47	2.41	2.07%	126,703
Oct 22, 2025	2.47	2.50	2.41	2.42	2.36	-1.63%	125,413
Oct 21, 2025	2.49	2.50	2.44	2.46	2.40	-1.60%	107,270
Oct 20, 2025	2.49	2.50	2.44	2.50	2.44	2.88%	147,308
Oct 17, 2025	2.40	2.45	2.38	2.43	2.37	1.25%	111,574
Oct 16, 2025	2.41	2.43	2.38	2.40	2.34	-1.23%	211,402
Oct 15, 2025	2.48	2.50	2.42	2.43	2.37	-0.82%	104,640