Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.670
0.00 (0.00%)
Jul 25, 2025, 4:00 PM - Market closed

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252.702.752.662.672.67-230,855
Jul 24, 20252.702.712.662.672.67-1.11%229,395
Jul 23, 20252.722.722.672.702.70-212,984
Jul 22, 20252.722.742.702.702.70-148,155
Jul 21, 20252.742.742.692.702.70-0.37%61,002
Jul 18, 20252.782.782.702.712.71-1.45%77,190
Jul 17, 20252.752.762.682.752.751.85%172,875
Jul 16, 20252.682.712.622.702.702.27%103,403
Jul 15, 20252.722.752.642.642.64-4.00%106,144
Jul 14, 20252.702.752.692.752.751.10%70,463
Jul 11, 20252.752.762.712.722.72-1.09%122,480
Jul 10, 20252.662.762.662.752.750.73%104,184
Jul 9, 20252.722.742.712.732.731.87%152,281
Jul 8, 20252.732.752.682.682.68-0.74%140,106
Jul 7, 20252.712.752.682.702.70-1.10%179,983
Jul 3, 20252.742.752.712.732.730.74%83,780
Jul 2, 20252.692.742.682.712.710.74%280,828
Jul 1, 20252.692.702.662.692.69-0.37%199,286
Jun 30, 20252.682.722.632.702.700.75%169,208
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