Rithm Property Trust Inc. (RPT.PRC)
NYSE: RPT.PRC · Real-Time Price · USD · Preferred Stock
25.06
+0.08 (0.32%)
At close: Dec 5, 2025
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.13 | 25.19 | 25.06 | 25.06 | 25.06 | 0.32% | 1,275 |
| Dec 3, 2025 | 25.09 | 25.09 | 24.98 | 24.98 | 24.98 | 0.08% | 401 |
| Dec 2, 2025 | 25.07 | 25.07 | 24.95 | 24.96 | 24.96 | -0.20% | 19,557 |
| Dec 1, 2025 | 25.05 | 25.05 | 24.98 | 25.01 | 25.01 | -0.02% | 1,104 |
| Nov 28, 2025 | 24.91 | 25.02 | 24.91 | 25.01 | 25.01 | 0.26% | 993 |
| Nov 25, 2025 | 25.04 | 25.06 | 24.95 | 24.95 | 24.95 | -0.40% | 4,506 |
| Nov 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.72% | 582 |
| Nov 21, 2025 | 24.95 | 24.95 | 24.85 | 24.87 | 24.87 | -0.48% | 13,778 |
| Nov 20, 2025 | 24.98 | 25.05 | 24.97 | 24.99 | 24.99 | 0.04% | 3,719 |
| Nov 19, 2025 | 24.95 | 25.01 | 24.95 | 24.98 | 24.98 | - | 3,385 |
| Nov 18, 2025 | 24.83 | 25.07 | 24.83 | 24.98 | 24.98 | - | 4,506 |
| Nov 17, 2025 | 25.00 | 25.05 | 24.92 | 24.98 | 24.98 | -0.08% | 1,993 |
| Nov 14, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | - | 645 |
| Nov 13, 2025 | 25.04 | 25.10 | 24.82 | 25.00 | 25.00 | 0.16% | 2,934 |
| Nov 12, 2025 | 25.01 | 25.04 | 24.90 | 24.96 | 24.96 | 0.04% | 4,596 |
| Nov 11, 2025 | 24.96 | 25.00 | 24.82 | 24.95 | 24.95 | 0.20% | 1,902 |
| Nov 10, 2025 | 24.84 | 24.96 | 24.84 | 24.90 | 24.90 | 0.24% | 1,013 |
| Nov 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.60% | 283 |
| Nov 6, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.08% | 320 |
| Nov 5, 2025 | 24.95 | 25.15 | 24.94 | 25.01 | 25.01 | 0.77% | 5,507 |
| Nov 4, 2025 | 24.83 | 25.13 | 24.81 | 24.82 | 24.82 | 0.04% | 4,433 |
| Nov 3, 2025 | 24.73 | 24.86 | 24.67 | 24.81 | 24.81 | 0.45% | 7,806 |
| Oct 31, 2025 | 24.65 | 24.82 | 24.61 | 24.70 | 24.70 | -2.18% | 11,626 |
| Oct 30, 2025 | 25.18 | 25.25 | 25.18 | 25.25 | 24.63 | 0.28% | 5,418 |
| Oct 29, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | - | 295 |
| Oct 28, 2025 | 25.17 | 25.22 | 25.17 | 25.18 | 24.56 | - | 2,263 |
| Oct 27, 2025 | 25.18 | 25.26 | 25.16 | 25.18 | 24.56 | - | 13,044 |
| Oct 24, 2025 | 25.24 | 25.26 | 25.18 | 25.18 | 24.56 | -0.24% | 2,814 |
| Oct 23, 2025 | 25.15 | 25.24 | 25.13 | 25.24 | 24.62 | 0.12% | 11,484 |
| Oct 22, 2025 | 25.24 | 25.27 | 25.21 | 25.21 | 24.59 | 0.20% | 2,007 |
| Oct 21, 2025 | 25.15 | 25.25 | 25.13 | 25.16 | 24.55 | -0.16% | 11,321 |
| Oct 20, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 24.58 | -0.22% | 659 |
| Oct 17, 2025 | 25.16 | 25.30 | 25.16 | 25.26 | 24.64 | 0.34% | 1,216 |
| Oct 16, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.55 | - | 411 |
| Oct 15, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.55 | - | 180 |
| Oct 14, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 24.55 | 0.08% | 1,649 |
| Oct 13, 2025 | 25.15 | 25.25 | 25.13 | 25.15 | 24.54 | -0.40% | 4,616 |
| Oct 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.63 | -0.35% | 214 |
| Oct 8, 2025 | 25.27 | 25.34 | 25.27 | 25.34 | 24.72 | 0.27% | 869 |
| Oct 7, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 24.65 | - | 908 |
| Oct 6, 2025 | 25.26 | 25.30 | 25.26 | 25.27 | 24.65 | 0.12% | 3,606 |
| Oct 3, 2025 | 25.25 | 25.26 | 25.23 | 25.24 | 24.62 | -0.08% | 1,618 |
| Oct 2, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 24.64 | 0.04% | 555 |
| Oct 1, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 24.63 | -0.08% | 1,432 |
| Sep 30, 2025 | 25.29 | 25.29 | 25.27 | 25.27 | 24.65 | 0.63% | 400 |
| Sep 25, 2025 | 25.21 | 25.25 | 25.11 | 25.11 | 24.50 | -0.51% | 8,881 |
| Sep 24, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 24.62 | -0.55% | 254 |
| Sep 22, 2025 | 25.38 | 25.38 | 25.15 | 25.38 | 24.76 | 0.26% | 1,268 |
| Sep 19, 2025 | 25.27 | 25.33 | 25.13 | 25.31 | 24.70 | -0.24% | 7,016 |
| Sep 18, 2025 | 25.16 | 25.38 | 25.16 | 25.38 | 24.75 | 0.50% | 471 |