Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
11.40
+0.14 (1.29%)
Sep 22, 2026, 1:36 PM EDT - Market open
Rithm Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.34 | 11.42 | 11.25 | 11.16 | - | -0.80% | 1,689 |
| Sep 21, 2026 | 11.52 | 11.52 | 10.85 | 11.25 | 11.25 | -1.23% | 63,089 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.39 | 11.39 | 11.39 | -4.04% | 53,275 |
| Sep 17, 2026 | 11.90 | 12.01 | 11.80 | 11.87 | 11.87 | 1.02% | 13,711 |
| Sep 16, 2026 | 12.06 | 12.06 | 11.71 | 11.75 | 11.75 | -2.25% | 14,014 |
| Sep 15, 2026 | 12.18 | 12.21 | 12.01 | 12.02 | 12.02 | -0.99% | 10,952 |
| Sep 14, 2026 | 12.38 | 12.43 | 12.11 | 12.14 | 12.14 | -2.57% | 11,345 |
| Sep 11, 2026 | 12.53 | 12.63 | 12.41 | 12.46 | 12.46 | -0.40% | 7,469 |
| Sep 10, 2026 | 12.67 | 12.67 | 12.43 | 12.51 | 12.51 | -2.49% | 16,314 |
| Sep 9, 2026 | 12.87 | 12.89 | 12.76 | 12.83 | 12.83 | -0.31% | 6,568 |
| Sep 8, 2026 | 12.86 | 12.93 | 12.81 | 12.87 | 12.87 | -0.54% | 11,700 |
| Sep 4, 2026 | 12.69 | 13.00 | 12.69 | 12.94 | 12.94 | 0.94% | 15,417 |
| Sep 3, 2026 | 12.51 | 12.87 | 12.51 | 12.82 | 12.82 | 2.64% | 10,095 |
| Sep 2, 2026 | 12.47 | 12.98 | 12.17 | 12.49 | 12.49 | -0.79% | 23,816 |
| Sep 1, 2026 | 12.55 | 13.23 | 12.40 | 12.59 | 12.59 | -0.87% | 45,392 |
| Aug 31, 2026 | 12.80 | 13.24 | 12.60 | 12.70 | 12.70 | -1.24% | 19,007 |
| Aug 28, 2026 | 13.10 | 13.21 | 12.76 | 12.86 | 12.86 | -1.76% | 19,171 |
| Aug 27, 2026 | 13.10 | 13.18 | 13.09 | 13.09 | 13.09 | -0.08% | 5,435 |
| Aug 26, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.53% | 20,576 |
| Aug 25, 2026 | 13.20 | 13.25 | 13.10 | 13.17 | 13.17 | 0.08% | 5,664 |
| Aug 24, 2026 | 13.15 | 13.30 | 13.15 | 13.16 | 13.16 | -0.38% | 12,977 |
| Aug 21, 2026 | 13.06 | 13.27 | 13.06 | 13.21 | 13.21 | 0.46% | 12,191 |
| Aug 20, 2026 | 13.00 | 13.25 | 12.98 | 13.15 | 13.15 | 0.77% | 46,136 |
| Aug 19, 2026 | 13.02 | 13.14 | 12.94 | 13.05 | 13.05 | 0.31% | 19,302 |
| Aug 18, 2026 | 13.05 | 13.21 | 12.86 | 13.01 | 13.01 | -0.69% | 21,627 |
| Aug 17, 2026 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -1.87% | 75,415 |
| Aug 14, 2026 | 13.11 | 13.50 | 12.94 | 13.35 | 13.35 | 2.38% | 94,311 |
| Aug 13, 2026 | 12.88 | 13.08 | 12.71 | 13.04 | 13.04 | 1.48% | 84,847 |
| Aug 12, 2026 | 12.68 | 13.02 | 12.65 | 12.85 | 12.85 | 1.74% | 14,237 |
| Aug 11, 2026 | 12.40 | 12.75 | 12.18 | 12.63 | 12.63 | 2.27% | 25,417 |
| Aug 10, 2026 | 12.05 | 12.39 | 11.90 | 12.35 | 12.35 | 2.40% | 74,804 |
| Aug 7, 2026 | 12.09 | 12.34 | 12.00 | 12.06 | 12.06 | -0.50% | 136,357 |
| Aug 6, 2026 | 12.41 | 12.41 | 11.93 | 12.12 | 12.12 | -1.22% | 46,837 |
| Aug 5, 2026 | 12.05 | 12.39 | 11.82 | 12.27 | 12.27 | 2.08% | 47,890 |
| Aug 4, 2026 | 12.23 | 12.74 | 11.97 | 12.02 | 12.02 | -1.80% | 99,056 |
| Aug 3, 2026 | 12.43 | 12.60 | 12.02 | 12.24 | 12.24 | -0.65% | 70,634 |
| Jul 31, 2026 | 12.55 | 12.96 | 12.17 | 12.32 | 12.32 | -1.44% | 142,331 |
| Jul 30, 2026 | 12.15 | 12.76 | 12.15 | 12.50 | 12.50 | 2.88% | 135,851 |
| Jul 29, 2026 | 12.25 | 12.42 | 11.89 | 12.15 | 12.15 | -1.38% | 77,649 |
| Jul 28, 2026 | 11.82 | 12.48 | 11.73 | 12.32 | 12.32 | 3.70% | 98,995 |
| Jul 27, 2026 | 11.74 | 12.14 | 11.71 | 11.88 | 11.88 | 2.06% | 41,132 |
| Jul 24, 2026 | 11.62 | 12.11 | 11.56 | 11.64 | 11.64 | 0.69% | 79,609 |
| Jul 23, 2026 | 12.03 | 12.03 | 11.43 | 11.56 | 11.56 | -4.86% | 109,509 |
| Jul 22, 2026 | 12.21 | 13.16 | 12.12 | 12.15 | 12.15 | -0.98% | 302,746 |
| Jul 21, 2026 | 12.11 | 12.92 | 12.01 | 12.27 | 12.27 | 15.43% | 571,478 |
| Jul 20, 2026 | 10.80 | 10.80 | 9.80 | 10.63 | 10.63 | -2.39% | 349,806 |
| Jul 17, 2026 | 10.90 | 11.52 | 10.54 | 10.89 | 10.89 | 1.30% | 336,939 |
| Jul 16, 2026 | 11.46 | 11.53 | 10.39 | 10.75 | 10.75 | -6.36% | 404,558 |
| Jul 15, 2026 | 12.63 | 12.63 | 11.46 | 11.48 | 11.48 | -10.03% | 320,156 |
| Jul 14, 2026 | 13.72 | 14.24 | 12.52 | 12.76 | 12.76 | -8.73% | 242,645 |