Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.655
-0.025 (-0.93%)
Jun 30, 2025, 10:24 AM - Market open

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.682.742.642.682.68-4,612,649
Jun 26, 20252.572.682.572.682.683.08%284,499
Jun 25, 20252.612.672.572.602.60-1.14%226,860
Jun 24, 20252.662.662.622.632.63-188,131
Jun 23, 20252.622.672.552.632.630.77%319,516
Jun 20, 20252.702.702.612.612.61-2.25%194,199
Jun 18, 20252.622.682.622.672.671.14%141,927
Jun 17, 20252.672.702.632.642.64-1.12%241,771
Jun 16, 20252.732.742.672.672.67-0.74%142,504
Jun 13, 20252.682.752.682.692.69-1.10%126,521
Jun 12, 20252.732.762.712.722.72-1.09%198,373
Jun 11, 20252.772.772.742.752.750.73%103,135
Jun 10, 20252.682.772.682.732.731.49%178,817
Jun 9, 20252.692.702.672.692.690.37%153,360
Jun 6, 20252.672.722.662.682.681.13%110,361
Jun 5, 20252.672.712.652.652.65-0.75%105,372
Jun 4, 20252.712.722.672.672.67-1.48%92,917
Jun 3, 20252.692.732.682.712.710.74%180,293
Jun 2, 20252.752.822.692.692.69-1.47%569,972
May 30, 20252.842.842.732.732.73-3.87%202,220
May 29, 20252.762.852.742.842.843.65%114,040
May 28, 20252.752.802.732.742.740.74%130,491
May 27, 20252.702.752.672.722.721.87%134,903
May 23, 20252.592.792.592.672.672.30%90,303
May 22, 20252.642.702.602.612.61-2.25%127,653
May 21, 20252.692.782.662.672.67-1.84%106,603
May 20, 20252.742.792.722.722.72-1.45%83,587
May 19, 20252.692.772.692.762.760.36%66,745
May 16, 20252.782.882.752.752.75-1.43%83,877
May 15, 20252.742.822.722.792.79-1.06%124,181
May 14, 20252.842.892.802.822.76-1.05%103,125
May 13, 20252.922.922.842.852.79-1.72%184,791
May 12, 20252.892.952.862.902.843.57%166,996
May 9, 20252.832.872.782.802.74-0.71%51,557
May 8, 20252.872.892.792.822.76-66,655
May 7, 20252.832.862.782.822.760.71%126,922
May 6, 20252.782.842.782.802.74-1.06%85,345
May 5, 20252.902.932.822.832.77-3.41%71,518
May 2, 20252.872.972.872.932.872.45%124,316
May 1, 20252.942.982.862.862.80-2.05%94,198
Apr 30, 20252.952.982.822.922.86-2.67%217,480
Apr 29, 20252.813.022.813.002.945.63%518,182
Apr 28, 20252.832.872.792.842.78-191,614
Apr 25, 20252.762.872.762.842.783.27%113,762
Apr 24, 20252.762.802.742.752.690.36%146,339
Apr 23, 20252.772.852.712.742.681.11%156,995
Apr 22, 20252.572.722.572.712.656.27%219,451
Apr 21, 20252.582.602.482.552.50-1.54%213,868
Apr 17, 20252.672.692.582.592.54-1.52%210,049
Apr 16, 20252.522.642.502.632.583.95%201,055