Rithm Property Trust Inc. (RPT.PRC)
NYSE: RPT.PRC · Real-Time Price · USD · Preferred Stock
24.90
+0.05 (0.20%)
At close: Feb 6, 2026
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 24.87 | 24.90 | 24.85 | 24.90 | 24.90 | 0.20% | 1,558 |
| Feb 5, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | -0.12% | 1,034 |
| Feb 4, 2026 | 24.83 | 24.88 | 24.80 | 24.88 | 24.88 | 0.08% | 1,054 |
| Feb 3, 2026 | 24.81 | 24.90 | 24.80 | 24.86 | 24.86 | -0.16% | 9,307 |
| Feb 2, 2026 | 24.76 | 24.90 | 24.76 | 24.90 | 24.90 | 0.44% | 5,604 |
| Jan 30, 2026 | 24.71 | 24.85 | 24.71 | 24.79 | 24.79 | -1.98% | 7,962 |
| Jan 29, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 24.67 | 0.08% | 6,868 |
| Jan 28, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 24.65 | -0.04% | 941 |
| Jan 27, 2026 | 25.30 | 25.31 | 25.28 | 25.28 | 24.66 | -0.04% | 2,032 |
| Jan 26, 2026 | 25.27 | 25.30 | 25.20 | 25.29 | 24.67 | 0.26% | 2,306 |
| Jan 23, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 24.61 | -0.18% | 3,746 |
| Jan 22, 2026 | 25.20 | 25.34 | 25.19 | 25.27 | 24.65 | 0.40% | 5,485 |
| Jan 21, 2026 | 25.15 | 25.19 | 25.14 | 25.17 | 24.56 | 0.28% | 11,830 |
| Jan 20, 2026 | 25.20 | 25.20 | 25.09 | 25.10 | 24.49 | -0.59% | 32,514 |
| Jan 16, 2026 | 25.25 | 25.27 | 25.22 | 25.25 | 24.63 | -0.04% | 4,194 |
| Jan 15, 2026 | 25.26 | 25.28 | 25.24 | 25.26 | 24.64 | -0.06% | 11,729 |
| Jan 14, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 24.66 | 0.10% | 295 |
| Jan 13, 2026 | 25.21 | 25.26 | 25.21 | 25.25 | 24.63 | -0.13% | 481 |
| Jan 12, 2026 | 25.25 | 25.28 | 25.19 | 25.28 | 24.67 | 0.10% | 3,648 |
| Jan 9, 2026 | 25.18 | 25.28 | 25.18 | 25.26 | 24.64 | 0.23% | 2,666 |
| Jan 8, 2026 | 25.26 | 25.27 | 25.18 | 25.20 | 24.59 | -0.32% | 4,112 |
| Jan 7, 2026 | 25.19 | 25.28 | 25.19 | 25.28 | 24.66 | 0.52% | 379 |
| Jan 6, 2026 | 25.27 | 25.28 | 25.10 | 25.15 | 24.54 | -0.44% | 11,443 |
| Jan 5, 2026 | 25.20 | 25.34 | 25.17 | 25.26 | 24.64 | -0.28% | 15,557 |
| Jan 2, 2026 | 25.22 | 25.33 | 25.22 | 25.33 | 24.71 | 0.32% | 1,083 |
| Dec 31, 2025 | 25.25 | 25.26 | 25.25 | 25.25 | 24.63 | 0.20% | 986 |
| Dec 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.59 | -0.08% | 420 |
| Dec 29, 2025 | 25.26 | 25.26 | 25.22 | 25.22 | 24.60 | -0.12% | 1,574 |
| Dec 26, 2025 | 25.15 | 25.31 | 25.15 | 25.25 | 24.63 | 0.24% | 1,529 |
| Dec 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.58 | - | 1,065 |
| Dec 23, 2025 | 25.20 | 25.25 | 25.05 | 25.19 | 24.58 | -0.20% | 4,963 |
| Dec 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.62 | - | 318 |
| Dec 19, 2025 | 25.23 | 25.30 | 25.23 | 25.24 | 24.62 | 0.08% | 5,648 |
| Dec 17, 2025 | 25.10 | 25.22 | 25.10 | 25.22 | 24.60 | 0.48% | 2,709 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 24.49 | - | 4,810 |
| Dec 12, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 24.49 | -0.18% | 3,210 |
| Dec 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.53 | 0.58% | 731 |
| Dec 10, 2025 | 25.19 | 25.25 | 25.00 | 25.00 | 24.39 | - | 2,056 |
| Dec 8, 2025 | 25.08 | 25.08 | 24.99 | 25.00 | 24.39 | -0.24% | 6,387 |
| Dec 5, 2025 | 25.13 | 25.19 | 25.06 | 25.06 | 24.45 | 0.32% | 1,275 |
| Dec 3, 2025 | 25.09 | 25.09 | 24.98 | 24.98 | 24.37 | 0.08% | 401 |
| Dec 2, 2025 | 25.07 | 25.07 | 24.95 | 24.96 | 24.35 | -0.20% | 19,557 |
| Dec 1, 2025 | 25.05 | 25.05 | 24.98 | 25.01 | 24.40 | -0.02% | 1,104 |
| Nov 28, 2025 | 24.91 | 25.02 | 24.91 | 25.01 | 24.40 | 0.26% | 993 |
| Nov 25, 2025 | 25.04 | 25.06 | 24.95 | 24.95 | 24.34 | -0.40% | 4,506 |
| Nov 24, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.44 | 0.72% | 582 |
| Nov 21, 2025 | 24.95 | 24.95 | 24.85 | 24.87 | 24.26 | -0.48% | 13,778 |
| Nov 20, 2025 | 24.98 | 25.05 | 24.97 | 24.99 | 24.38 | 0.04% | 3,719 |
| Nov 19, 2025 | 24.95 | 25.01 | 24.95 | 24.98 | 24.37 | - | 3,385 |
| Nov 18, 2025 | 24.83 | 25.07 | 24.83 | 24.98 | 24.37 | - | 4,506 |