Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.600
+0.020 (0.78%)
Aug 15, 2025, 4:00 PM - Market closed
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.60 | 2.63 | 2.57 | 2.60 | 2.60 | -1.52% | 134,765 |
| Aug 14, 2025 | 2.65 | 2.68 | 2.63 | 2.64 | 2.58 | -1.86% | 175,962 |
| Aug 13, 2025 | 2.69 | 2.69 | 2.61 | 2.69 | 2.63 | 0.75% | 129,126 |
| Aug 12, 2025 | 2.67 | 2.68 | 2.63 | 2.67 | 2.61 | 1.52% | 161,575 |
| Aug 11, 2025 | 2.65 | 2.65 | 2.58 | 2.63 | 2.57 | - | 345,834 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.63 | 2.63 | 2.57 | -0.38% | 64,871 |
| Aug 7, 2025 | 2.65 | 2.68 | 2.63 | 2.64 | 2.58 | - | 188,587 |
| Aug 6, 2025 | 2.68 | 2.69 | 2.62 | 2.64 | 2.58 | -0.75% | 101,058 |
| Aug 5, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.60 | -0.37% | 88,010 |
| Aug 4, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.61 | 2.69% | 91,524 |
| Aug 1, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.54 | - | 191,197 |
| Jul 31, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | 2.54 | -1.14% | 190,288 |
| Jul 30, 2025 | 2.66 | 2.68 | 2.60 | 2.63 | 2.57 | -0.75% | 238,788 |
| Jul 29, 2025 | 2.67 | 2.68 | 2.63 | 2.65 | 2.59 | -0.75% | 208,151 |
| Jul 28, 2025 | 2.65 | 2.70 | 2.64 | 2.67 | 2.61 | - | 210,782 |
| Jul 25, 2025 | 2.70 | 2.75 | 2.66 | 2.67 | 2.61 | - | 230,855 |
| Jul 24, 2025 | 2.70 | 2.71 | 2.66 | 2.67 | 2.61 | -1.11% | 229,395 |
| Jul 23, 2025 | 2.72 | 2.72 | 2.67 | 2.70 | 2.64 | - | 212,984 |
| Jul 22, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.64 | - | 148,155 |
| Jul 21, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.64 | -0.37% | 61,002 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.70 | 2.71 | 2.65 | -1.45% | 77,190 |
| Jul 17, 2025 | 2.75 | 2.76 | 2.68 | 2.75 | 2.69 | 1.85% | 172,875 |
| Jul 16, 2025 | 2.68 | 2.71 | 2.62 | 2.70 | 2.64 | 2.27% | 103,403 |
| Jul 15, 2025 | 2.72 | 2.75 | 2.64 | 2.64 | 2.58 | -4.00% | 106,144 |
| Jul 14, 2025 | 2.70 | 2.75 | 2.69 | 2.75 | 2.69 | 1.10% | 70,463 |
| Jul 11, 2025 | 2.75 | 2.76 | 2.71 | 2.72 | 2.66 | -1.09% | 122,480 |
| Jul 10, 2025 | 2.66 | 2.76 | 2.66 | 2.75 | 2.69 | 0.73% | 104,184 |
| Jul 9, 2025 | 2.72 | 2.74 | 2.71 | 2.73 | 2.67 | 1.87% | 152,281 |
| Jul 8, 2025 | 2.73 | 2.75 | 2.68 | 2.68 | 2.62 | -0.74% | 140,106 |
| Jul 7, 2025 | 2.71 | 2.75 | 2.68 | 2.70 | 2.64 | -1.10% | 179,983 |
| Jul 3, 2025 | 2.74 | 2.75 | 2.71 | 2.73 | 2.67 | 0.74% | 83,780 |
| Jul 2, 2025 | 2.69 | 2.74 | 2.68 | 2.71 | 2.65 | 0.74% | 280,828 |
| Jul 1, 2025 | 2.69 | 2.70 | 2.66 | 2.69 | 2.63 | -0.37% | 199,286 |
| Jun 30, 2025 | 2.68 | 2.72 | 2.63 | 2.70 | 2.64 | 0.75% | 169,208 |
| Jun 27, 2025 | 2.68 | 2.74 | 2.64 | 2.68 | 2.62 | - | 4,612,649 |
| Jun 26, 2025 | 2.57 | 2.68 | 2.57 | 2.68 | 2.62 | 3.08% | 284,499 |
| Jun 25, 2025 | 2.61 | 2.67 | 2.57 | 2.60 | 2.54 | -1.14% | 226,860 |
| Jun 24, 2025 | 2.66 | 2.66 | 2.62 | 2.63 | 2.57 | - | 188,131 |
| Jun 23, 2025 | 2.62 | 2.67 | 2.55 | 2.63 | 2.57 | 0.77% | 319,516 |
| Jun 20, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.55 | -2.25% | 194,199 |
| Jun 18, 2025 | 2.62 | 2.68 | 2.62 | 2.67 | 2.61 | 1.14% | 141,927 |
| Jun 17, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.58 | -1.12% | 241,771 |
| Jun 16, 2025 | 2.73 | 2.74 | 2.67 | 2.67 | 2.61 | -0.74% | 142,504 |
| Jun 13, 2025 | 2.68 | 2.75 | 2.68 | 2.69 | 2.63 | -1.10% | 126,521 |
| Jun 12, 2025 | 2.73 | 2.76 | 2.71 | 2.72 | 2.66 | -1.09% | 198,373 |
| Jun 11, 2025 | 2.77 | 2.77 | 2.74 | 2.75 | 2.69 | 0.73% | 103,135 |
| Jun 10, 2025 | 2.68 | 2.77 | 2.68 | 2.73 | 2.67 | 1.49% | 178,817 |
| Jun 9, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.63 | 0.37% | 153,360 |
| Jun 6, 2025 | 2.67 | 2.72 | 2.66 | 2.68 | 2.62 | 1.13% | 110,361 |
| Jun 5, 2025 | 2.67 | 2.71 | 2.65 | 2.65 | 2.59 | -0.75% | 105,372 |