Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.690
+0.010 (0.37%)
At close: Jun 9, 2025, 4:00 PM
2.690
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:10 PM EDT
Rithm Property Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 30, 2025 | 2.95 | 2.98 | 2.82 | 2.92 | 2.86 | -2.67% | 217,480 |
Apr 29, 2025 | 2.81 | 3.02 | 2.81 | 3.00 | 2.94 | 5.63% | 518,182 |
Apr 28, 2025 | 2.83 | 2.87 | 2.79 | 2.84 | 2.78 | - | 191,614 |
Apr 25, 2025 | 2.76 | 2.87 | 2.76 | 2.84 | 2.78 | 3.27% | 113,762 |
Apr 24, 2025 | 2.76 | 2.80 | 2.74 | 2.75 | 2.69 | 0.36% | 146,339 |
Apr 23, 2025 | 2.77 | 2.85 | 2.71 | 2.74 | 2.68 | 1.11% | 156,995 |
Apr 22, 2025 | 2.57 | 2.72 | 2.57 | 2.71 | 2.65 | 6.27% | 219,451 |
Apr 21, 2025 | 2.58 | 2.60 | 2.48 | 2.55 | 2.50 | -1.54% | 213,868 |
Apr 17, 2025 | 2.67 | 2.69 | 2.58 | 2.59 | 2.54 | -1.52% | 210,049 |
Apr 16, 2025 | 2.52 | 2.64 | 2.50 | 2.63 | 2.58 | 3.95% | 201,055 |
Apr 15, 2025 | 2.55 | 2.60 | 2.51 | 2.53 | 2.48 | - | 196,283 |
Apr 14, 2025 | 2.53 | 2.58 | 2.46 | 2.53 | 2.48 | 2.43% | 466,699 |
Apr 11, 2025 | 2.43 | 2.52 | 2.38 | 2.47 | 2.42 | 0.41% | 218,120 |
Apr 10, 2025 | 2.64 | 2.64 | 2.43 | 2.46 | 2.41 | -9.23% | 261,659 |
Apr 9, 2025 | 2.37 | 2.72 | 2.29 | 2.71 | 2.65 | 12.45% | 365,422 |
Apr 8, 2025 | 2.51 | 2.60 | 2.33 | 2.41 | 2.36 | -2.03% | 311,535 |
Apr 7, 2025 | 2.50 | 2.56 | 2.29 | 2.46 | 2.41 | -4.65% | 591,166 |
Apr 4, 2025 | 2.70 | 2.70 | 2.50 | 2.58 | 2.53 | -6.52% | 399,143 |
Apr 3, 2025 | 2.79 | 2.87 | 2.75 | 2.76 | 2.70 | -3.50% | 338,128 |
Apr 2, 2025 | 2.82 | 2.92 | 2.82 | 2.86 | 2.80 | 0.35% | 121,282 |
Apr 1, 2025 | 2.86 | 2.88 | 2.80 | 2.85 | 2.79 | -0.70% | 154,506 |
Mar 31, 2025 | 2.80 | 2.91 | 2.80 | 2.87 | 2.81 | 0.70% | 160,065 |
Mar 28, 2025 | 2.89 | 2.96 | 2.84 | 2.85 | 2.79 | -1.04% | 164,119 |