Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.730
+0.010 (0.37%)
Jul 14, 2025, 3:21 PM - Market open
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 2.70 | 2.74 | 2.69 | 2.73 | - | 0.37% | 41,961 |
| Jul 11, 2025 | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | -1.09% | 122,480 |
| Jul 10, 2025 | 2.66 | 2.76 | 2.66 | 2.75 | 2.75 | 0.73% | 104,184 |
| Jul 9, 2025 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | 1.87% | 152,281 |
| Jul 8, 2025 | 2.73 | 2.75 | 2.68 | 2.68 | 2.68 | -0.74% | 140,106 |
| Jul 7, 2025 | 2.71 | 2.75 | 2.68 | 2.70 | 2.70 | -1.10% | 179,983 |
| Jul 3, 2025 | 2.74 | 2.75 | 2.71 | 2.73 | 2.73 | 0.74% | 83,780 |
| Jul 2, 2025 | 2.69 | 2.74 | 2.68 | 2.71 | 2.71 | 0.74% | 280,828 |
| Jul 1, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | 2.69 | -0.37% | 199,286 |
| Jun 30, 2025 | 2.68 | 2.72 | 2.63 | 2.70 | 2.70 | 0.75% | 169,208 |
| Jun 27, 2025 | 2.68 | 2.74 | 2.64 | 2.68 | 2.68 | - | 4,612,649 |
| Jun 26, 2025 | 2.57 | 2.68 | 2.57 | 2.68 | 2.68 | 3.08% | 284,499 |
| Jun 25, 2025 | 2.61 | 2.67 | 2.57 | 2.60 | 2.60 | -1.14% | 226,860 |
| Jun 24, 2025 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | - | 188,131 |
| Jun 23, 2025 | 2.62 | 2.67 | 2.55 | 2.63 | 2.63 | 0.77% | 319,516 |
| Jun 20, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -2.25% | 194,199 |
| Jun 18, 2025 | 2.62 | 2.68 | 2.62 | 2.67 | 2.67 | 1.14% | 141,927 |
| Jun 17, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 241,771 |
| Jun 16, 2025 | 2.73 | 2.74 | 2.67 | 2.67 | 2.67 | -0.74% | 142,504 |
| Jun 13, 2025 | 2.68 | 2.75 | 2.68 | 2.69 | 2.69 | -1.10% | 126,521 |
| Jun 12, 2025 | 2.73 | 2.76 | 2.71 | 2.72 | 2.72 | -1.09% | 198,373 |
| Jun 11, 2025 | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | 0.73% | 103,135 |
| Jun 10, 2025 | 2.68 | 2.77 | 2.68 | 2.73 | 2.73 | 1.49% | 178,817 |
| Jun 9, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | 0.37% | 153,360 |
| Jun 6, 2025 | 2.67 | 2.72 | 2.66 | 2.68 | 2.68 | 1.13% | 110,361 |
| Jun 5, 2025 | 2.67 | 2.71 | 2.65 | 2.65 | 2.65 | -0.75% | 105,372 |
| Jun 4, 2025 | 2.71 | 2.72 | 2.67 | 2.67 | 2.67 | -1.48% | 92,917 |
| Jun 3, 2025 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | 0.74% | 180,293 |
| Jun 2, 2025 | 2.75 | 2.82 | 2.69 | 2.69 | 2.69 | -1.47% | 569,972 |
| May 30, 2025 | 2.84 | 2.84 | 2.73 | 2.73 | 2.73 | -3.87% | 202,220 |
| May 29, 2025 | 2.76 | 2.85 | 2.74 | 2.84 | 2.84 | 3.65% | 114,040 |
| May 28, 2025 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | 0.74% | 130,491 |
| May 27, 2025 | 2.70 | 2.75 | 2.67 | 2.72 | 2.72 | 1.87% | 134,903 |
| May 23, 2025 | 2.59 | 2.79 | 2.59 | 2.67 | 2.67 | 2.30% | 90,303 |
| May 22, 2025 | 2.64 | 2.70 | 2.60 | 2.61 | 2.61 | -2.25% | 127,653 |
| May 21, 2025 | 2.69 | 2.78 | 2.66 | 2.67 | 2.67 | -1.84% | 106,603 |
| May 20, 2025 | 2.74 | 2.79 | 2.72 | 2.72 | 2.72 | -1.45% | 83,587 |
| May 19, 2025 | 2.69 | 2.77 | 2.69 | 2.76 | 2.76 | 0.36% | 66,745 |
| May 16, 2025 | 2.78 | 2.88 | 2.75 | 2.75 | 2.75 | -1.43% | 83,877 |
| May 15, 2025 | 2.74 | 2.82 | 2.72 | 2.79 | 2.79 | -1.06% | 124,181 |
| May 14, 2025 | 2.84 | 2.89 | 2.80 | 2.82 | 2.76 | -1.05% | 103,125 |
| May 13, 2025 | 2.92 | 2.92 | 2.84 | 2.85 | 2.79 | -1.72% | 184,791 |
| May 12, 2025 | 2.89 | 2.95 | 2.86 | 2.90 | 2.84 | 3.57% | 166,996 |
| May 9, 2025 | 2.83 | 2.87 | 2.78 | 2.80 | 2.74 | -0.71% | 51,557 |
| May 8, 2025 | 2.87 | 2.89 | 2.79 | 2.82 | 2.76 | - | 66,655 |
| May 7, 2025 | 2.83 | 2.86 | 2.78 | 2.82 | 2.76 | 0.71% | 126,922 |
| May 6, 2025 | 2.78 | 2.84 | 2.78 | 2.80 | 2.74 | -1.06% | 85,345 |
| May 5, 2025 | 2.90 | 2.93 | 2.82 | 2.83 | 2.77 | -3.41% | 71,518 |
| May 2, 2025 | 2.87 | 2.97 | 2.87 | 2.93 | 2.87 | 2.45% | 124,316 |
| May 1, 2025 | 2.94 | 2.98 | 2.86 | 2.86 | 2.80 | -2.05% | 94,198 |