Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
16.49
+0.01 (0.06%)
At close: Jan 22, 2026, 4:00 PM EST
16.49
0.00 (0.00%)
After-hours: Jan 22, 2026, 7:00 PM EST
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.60 | 16.85 | 16.48 | 16.49 | 16.49 | 0.06% | 35,699 |
| Jan 21, 2026 | 16.20 | 16.66 | 16.13 | 16.48 | 16.48 | 2.23% | 20,233 |
| Jan 20, 2026 | 16.09 | 16.28 | 15.95 | 16.12 | 16.12 | -0.31% | 35,673 |
| Jan 16, 2026 | 16.28 | 16.61 | 16.10 | 16.17 | 16.17 | -0.80% | 48,691 |
| Jan 15, 2026 | 16.14 | 16.43 | 16.03 | 16.30 | 16.30 | 0.49% | 33,082 |
| Jan 14, 2026 | 16.00 | 16.26 | 16.00 | 16.22 | 16.22 | 1.06% | 24,239 |
| Jan 13, 2026 | 16.22 | 16.22 | 16.00 | 16.05 | 16.05 | -0.74% | 13,805 |
| Jan 12, 2026 | 16.04 | 16.24 | 16.04 | 16.17 | 16.17 | 0.56% | 9,275 |
| Jan 9, 2026 | 16.26 | 16.33 | 16.03 | 16.08 | 16.08 | -1.59% | 19,307 |
| Jan 8, 2026 | 15.93 | 16.38 | 15.93 | 16.34 | 16.34 | 1.93% | 29,428 |
| Jan 7, 2026 | 16.24 | 16.43 | 15.77 | 16.03 | 16.03 | -0.80% | 29,373 |
| Jan 6, 2026 | 16.12 | 16.30 | 16.12 | 16.16 | 16.16 | -0.43% | 33,026 |
| Jan 5, 2026 | 16.36 | 16.56 | 16.08 | 16.23 | 16.23 | -1.16% | 49,695 |
| Jan 2, 2026 | 16.47 | 16.54 | 16.26 | 16.42 | 16.42 | -0.97% | 32,891 |
| Dec 31, 2025 | 15.00 | 16.91 | 15.00 | 16.58 | 16.58 | 1.22% | 57,581 |
| Dec 30, 2025 | 16.14 | 17.46 | 16.12 | 16.38 | 16.38 | 1.87% | 48,464 |
| Dec 29, 2025 | 15.90 | 16.14 | 15.84 | 16.08 | 16.08 | 1.13% | 15,994 |
| Dec 26, 2025 | 16.08 | 16.08 | 15.72 | 15.90 | 15.90 | - | 18,866 |
| Dec 24, 2025 | 15.84 | 16.02 | 15.72 | 15.90 | 15.90 | 0.76% | 11,648 |
| Dec 23, 2025 | 15.72 | 15.84 | 15.51 | 15.78 | 15.78 | - | 33,479 |
| Dec 22, 2025 | 16.50 | 16.62 | 15.60 | 15.78 | 15.78 | -5.40% | 69,007 |
| Dec 19, 2025 | 17.04 | 17.28 | 16.56 | 16.68 | 16.68 | -2.46% | 119,098 |
| Dec 18, 2025 | 17.82 | 17.88 | 17.04 | 17.10 | 17.10 | -4.36% | 28,357 |
| Dec 17, 2025 | 17.40 | 17.94 | 17.40 | 17.88 | 17.88 | 3.47% | 48,286 |
| Dec 16, 2025 | 16.80 | 17.43 | 16.56 | 17.28 | 17.28 | 3.60% | 39,755 |
| Dec 15, 2025 | 16.74 | 16.74 | 16.41 | 16.68 | 16.68 | -0.36% | 20,087 |
| Dec 12, 2025 | 16.20 | 16.80 | 16.14 | 16.74 | 16.74 | 3.33% | 32,830 |
| Dec 11, 2025 | 15.72 | 16.32 | 15.72 | 16.20 | 16.20 | 2.66% | 39,584 |
| Dec 10, 2025 | 15.60 | 15.84 | 15.60 | 15.78 | 15.78 | 1.15% | 36,846 |
| Dec 9, 2025 | 15.54 | 16.08 | 15.48 | 15.60 | 15.60 | - | 47,458 |
| Dec 8, 2025 | 15.84 | 16.02 | 15.57 | 15.60 | 15.60 | -1.52% | 13,427 |
| Dec 5, 2025 | 15.54 | 15.84 | 15.54 | 15.84 | 15.84 | 1.54% | 24,238 |
| Dec 4, 2025 | 15.66 | 15.72 | 15.48 | 15.60 | 15.60 | -0.76% | 34,238 |
| Dec 3, 2025 | 15.78 | 16.08 | 15.60 | 15.72 | 15.72 | 0.77% | 12,980 |
| Dec 2, 2025 | 15.78 | 15.87 | 15.48 | 15.60 | 15.60 | -0.38% | 54,166 |
| Dec 1, 2025 | 15.96 | 16.14 | 15.48 | 15.66 | 15.66 | -2.61% | 19,642 |
| Nov 28, 2025 | 15.90 | 16.14 | 15.72 | 16.08 | 16.08 | 2.68% | 21,794 |
| Nov 26, 2025 | 15.30 | 15.84 | 15.24 | 15.66 | 15.66 | 1.16% | 29,612 |
| Nov 25, 2025 | 15.00 | 15.54 | 15.00 | 15.48 | 15.48 | 3.20% | 98,404 |
| Nov 24, 2025 | 15.36 | 15.36 | 14.76 | 15.00 | 15.00 | -1.96% | 27,197 |
| Nov 21, 2025 | 14.88 | 15.30 | 14.76 | 15.30 | 15.30 | 2.41% | 36,278 |
| Nov 20, 2025 | 14.88 | 15.24 | 14.82 | 14.94 | 14.94 | 0.81% | 29,124 |
| Nov 19, 2025 | 15.06 | 15.18 | 14.82 | 14.82 | 14.82 | -2.76% | 12,670 |
| Nov 18, 2025 | 14.94 | 15.27 | 14.70 | 15.24 | 15.24 | 2.83% | 18,670 |
| Nov 17, 2025 | 14.82 | 15.18 | 14.82 | 14.82 | 14.82 | -0.80% | 27,599 |
| Nov 14, 2025 | 14.94 | 15.18 | 14.88 | 14.94 | 14.94 | -1.97% | 24,112 |
| Nov 13, 2025 | 15.12 | 15.42 | 15.00 | 15.24 | 14.88 | -0.78% | 32,879 |
| Nov 12, 2025 | 15.06 | 15.66 | 15.03 | 15.36 | 15.00 | 1.19% | 37,035 |
| Nov 11, 2025 | 14.58 | 15.45 | 14.52 | 15.18 | 14.82 | 4.55% | 27,114 |
| Nov 10, 2025 | 14.82 | 14.89 | 14.37 | 14.52 | 14.18 | -0.41% | 54,721 |