Rithm Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.62	11.92	11.56	11.90	-	2.90%	12,833
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
Jul 13, 2026	14.15	14.26	13.92	13.98	13.98	-1.48%	25,988
Jul 10, 2026	14.32	14.41	14.16	14.19	14.19	-1.66%	18,997
Jul 9, 2026	14.15	14.53	14.15	14.43	14.43	0.70%	32,597
Jul 8, 2026	14.26	14.51	14.17	14.33	14.33	-0.56%	22,931
Jul 7, 2026	14.50	14.64	14.26	14.41	14.41	-0.69%	62,561
Jul 6, 2026	14.76	15.10	14.72	14.87	14.51	1.16%	118,866
Jul 2, 2026	14.69	14.76	14.61	14.70	14.34	-	41,242
Jul 1, 2026	14.32	14.70	14.32	14.70	14.34	2.08%	40,065
Jun 30, 2026	14.52	14.62	14.19	14.40	14.05	-1.77%	41,398
Jun 29, 2026	14.05	14.68	14.05	14.66	14.31	4.94%	68,973
Jun 26, 2026	14.47	14.47	13.90	13.97	13.63	-2.78%	749,509
Jun 25, 2026	14.31	14.67	14.29	14.37	14.02	-0.42%	56,911
Jun 24, 2026	14.66	15.00	14.34	14.43	14.08	-1.03%	67,240
Jun 23, 2026	14.38	14.70	14.20	14.58	14.23	2.10%	28,685
Jun 22, 2026	14.53	14.53	14.27	14.28	13.93	-0.83%	28,169
Jun 18, 2026	14.59	14.59	14.36	14.40	14.05	-1.10%	41,276
Jun 17, 2026	14.44	14.60	14.27	14.56	14.21	0.07%	28,648
Jun 16, 2026	14.56	14.65	14.53	14.55	14.20	0.07%	9,507
Jun 15, 2026	14.76	14.76	14.46	14.54	14.19	-1.49%	13,581
Jun 12, 2026	14.43	14.76	14.43	14.76	14.40	1.65%	15,442
Jun 11, 2026	14.76	14.76	14.34	14.52	14.17	-1.36%	19,162
Jun 10, 2026	14.59	14.76	14.56	14.72	14.36	1.03%	19,843
Jun 9, 2026	14.32	14.76	14.32	14.57	14.22	1.04%	31,588
Jun 8, 2026	14.46	14.60	14.35	14.42	14.07	-0.76%	11,621
Jun 5, 2026	14.16	14.66	14.11	14.53	14.18	1.82%	17,158
Jun 4, 2026	14.11	14.30	14.06	14.27	13.92	1.57%	14,374
Jun 3, 2026	14.20	14.33	14.03	14.05	13.71	-2.23%	35,410
Jun 2, 2026	14.20	14.47	14.20	14.37	14.02	-	21,779
Jun 1, 2026	14.60	14.68	14.31	14.37	14.02	-1.84%	17,521
May 29, 2026	14.52	14.69	14.38	14.64	14.29	0.62%	25,001
May 28, 2026	14.19	14.56	14.19	14.55	14.20	1.75%	21,766
May 27, 2026	14.25	14.32	14.08	14.30	13.95	-0.14%	19,504
May 26, 2026	14.56	14.60	14.15	14.32	13.97	-1.45%	24,703
May 22, 2026	14.45	14.97	14.10	14.53	14.18	0.14%	22,573
May 21, 2026	14.34	14.53	14.23	14.51	14.16	1.11%	65,790
May 20, 2026	14.51	14.51	14.17	14.35	14.00	-	15,746
May 19, 2026	14.33	14.41	14.10	14.35	14.00	-0.07%	26,090
May 18, 2026	14.24	14.48	14.24	14.36	14.01	0.63%	14,110
May 15, 2026	14.56	14.56	14.27	14.27	13.92	-2.13%	22,990
May 14, 2026	14.80	15.08	14.74	14.94	14.23	1.15%	49,914
May 13, 2026	14.72	14.97	14.54	14.77	14.07	-0.20%	17,448