Rithm Property Trust Inc. (RPT.PRC)
NYSE: RPT.PRC · Real-Time Price · USD · Preferred Stock
25.20
-0.13 (-0.50%)
At close: Apr 25, 2025
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.20 | 25.22 | 25.02 | 25.20 | 25.20 | -0.50% | 13,655 |
| Apr 24, 2025 | 25.30 | 25.33 | 25.22 | 25.33 | 25.33 | 0.16% | 5,482 |
| Apr 23, 2025 | 25.21 | 25.29 | 25.20 | 25.29 | 25.29 | 0.67% | 3,061 |
| Apr 22, 2025 | 25.06 | 25.13 | 25.06 | 25.12 | 25.12 | 0.42% | 2,823 |
| Apr 21, 2025 | 25.04 | 25.08 | 25.02 | 25.02 | 25.02 | -0.70% | 2,423 |
| Apr 17, 2025 | 25.24 | 25.24 | 25.14 | 25.20 | 25.20 | 0.18% | 6,228 |
| Apr 16, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.12% | 1,783 |
| Apr 15, 2025 | 24.93 | 25.13 | 24.93 | 25.12 | 25.12 | 1.25% | 2,007 |
| Apr 14, 2025 | 24.79 | 24.96 | 24.60 | 24.81 | 24.81 | 0.30% | 4,100 |
| Apr 11, 2025 | 24.87 | 24.87 | 24.52 | 24.74 | 24.74 | -0.65% | 6,327 |
| Apr 10, 2025 | 24.78 | 24.99 | 24.54 | 24.90 | 24.90 | 0.52% | 10,694 |
| Apr 9, 2025 | 24.60 | 24.91 | 24.37 | 24.77 | 24.77 | 0.69% | 10,605 |
| Apr 8, 2025 | 24.70 | 24.84 | 24.52 | 24.60 | 24.60 | 0.20% | 4,437 |
| Apr 7, 2025 | 24.50 | 24.70 | 24.36 | 24.55 | 24.55 | -0.77% | 25,513 |
| Apr 4, 2025 | 25.08 | 25.15 | 24.58 | 24.74 | 24.74 | -1.75% | 30,863 |
| Apr 3, 2025 | 25.02 | 25.25 | 25.02 | 25.18 | 25.18 | -0.06% | 8,065 |
| Apr 2, 2025 | 25.21 | 25.23 | 25.15 | 25.20 | 25.20 | 0.08% | 3,520 |
| Apr 1, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | -0.26% | 300 |
| Mar 31, 2025 | 25.25 | 25.25 | 25.10 | 25.24 | 25.24 | -0.04% | 3,356 |
| Mar 28, 2025 | 25.27 | 25.28 | 25.24 | 25.25 | 25.25 | -0.20% | 15,622 |
| Mar 27, 2025 | 25.21 | 25.30 | 25.21 | 25.30 | 25.30 | 0.52% | 7,102 |
| Mar 26, 2025 | 25.25 | 25.25 | 25.15 | 25.17 | 25.17 | -0.04% | 4,649 |
| Mar 25, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 25.18 | 0.03% | 3,148 |
| Mar 24, 2025 | 25.50 | 25.50 | 25.02 | 25.17 | 25.17 | -0.09% | 25,514 |
| Mar 21, 2025 | 25.17 | 25.20 | 25.07 | 25.20 | 25.20 | 0.39% | 32,983 |
| Mar 20, 2025 | 25.15 | 25.15 | 25.02 | 25.10 | 25.10 | -0.08% | 7,113 |
| Mar 19, 2025 | 25.10 | 25.14 | 25.05 | 25.12 | 25.12 | 0.02% | 8,268 |
| Mar 18, 2025 | 25.04 | 25.11 | 24.99 | 25.11 | 25.11 | 0.24% | 8,542 |
| Mar 17, 2025 | 25.20 | 25.21 | 25.04 | 25.05 | 25.05 | - | 24,029 |
| Mar 14, 2025 | 25.19 | 25.19 | 25.00 | 25.05 | 25.05 | 0.26% | 2,406 |
| Mar 13, 2025 | 25.00 | 25.00 | 24.94 | 24.99 | 24.99 | 0.22% | 5,082 |
| Mar 12, 2025 | 24.94 | 25.00 | 24.88 | 24.93 | 24.93 | 0.52% | 53,809 |
| Mar 11, 2025 | 24.75 | 25.00 | 24.70 | 24.80 | 24.80 | 0.20% | 15,656 |
| Mar 10, 2025 | 24.90 | 24.90 | 24.75 | 24.75 | 24.75 | -0.60% | 6,674 |
| Mar 7, 2025 | 24.87 | 24.94 | 24.86 | 24.90 | 24.90 | 0.08% | 9,150 |
| Mar 6, 2025 | 24.95 | 24.95 | 24.85 | 24.88 | 24.88 | -0.28% | 11,816 |
| Mar 5, 2025 | 24.95 | 24.95 | 24.75 | 24.95 | 24.95 | 0.32% | 14,111 |
| Mar 4, 2025 | 24.90 | 24.90 | 24.22 | 24.87 | 24.87 | -0.12% | 18,352 |
| Mar 3, 2025 | 24.90 | 24.95 | 24.85 | 24.90 | 24.90 | -0.08% | 9,745 |
| Feb 28, 2025 | 24.65 | 24.97 | 24.64 | 24.92 | 24.92 | 1.76% | 176,510 |