Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.660
+0.060 (2.31%)
At close: Sep 5, 2025, 4:00 PM
2.620
-0.040 (-1.50%)
After-hours: Sep 5, 2025, 5:09 PM EDT

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.612.672.602.66-2.31%251,566
Sep 4, 20252.612.622.562.602.600.39%497,697
Sep 3, 20252.572.602.552.592.590.78%112,802
Sep 2, 20252.552.602.552.572.57-230,908
Aug 29, 20252.602.622.562.572.57-0.39%1,346,171
Aug 28, 20252.602.612.572.582.58-93,329
Aug 27, 20252.592.612.572.582.58-209,155
Aug 26, 20252.592.592.572.582.58-0.39%175,815
Aug 25, 20252.582.612.572.592.59-0.38%120,957
Aug 22, 20252.562.612.562.602.601.96%376,432
Aug 21, 20252.552.572.542.552.55-0.39%117,554
Aug 20, 20252.522.562.522.562.561.59%164,244
Aug 19, 20252.512.542.512.522.520.40%167,391
Aug 18, 20252.582.592.502.512.51-3.46%270,850
Aug 15, 20252.602.632.572.602.60-1.52%134,765
Aug 14, 20252.652.682.632.642.58-1.86%175,962
Aug 13, 20252.692.692.612.692.630.75%129,126
Aug 12, 20252.672.682.632.672.611.52%161,575
Aug 11, 20252.652.652.582.632.57-345,834
Aug 8, 20252.682.682.632.632.57-0.38%64,871
Aug 7, 20252.652.682.632.642.58-188,587
Aug 6, 20252.682.692.622.642.58-0.75%101,058
Aug 5, 20252.662.682.642.662.60-0.37%88,010
Aug 4, 20252.602.672.602.672.612.69%91,524
Aug 1, 20252.602.642.582.602.54-191,197
Jul 31, 20252.642.662.602.602.54-1.14%190,288
Jul 30, 20252.662.682.602.632.57-0.75%238,788
Jul 29, 20252.672.682.632.652.59-0.75%208,151
Jul 28, 20252.652.702.642.672.61-210,782
Jul 25, 20252.702.752.662.672.61-230,855
Jul 24, 20252.702.712.662.672.61-1.11%229,395
Jul 23, 20252.722.722.672.702.64-212,984
Jul 22, 20252.722.742.702.702.64-148,155
Jul 21, 20252.742.742.692.702.64-0.37%61,002
Jul 18, 20252.782.782.702.712.65-1.45%77,190
Jul 17, 20252.752.762.682.752.691.85%172,875
Jul 16, 20252.682.712.622.702.642.27%103,403
Jul 15, 20252.722.752.642.642.58-4.00%106,144
Jul 14, 20252.702.752.692.752.691.10%70,463
Jul 11, 20252.752.762.712.722.66-1.09%122,480
Jul 10, 20252.662.762.662.752.690.73%104,184
Jul 9, 20252.722.742.712.732.671.87%152,281
Jul 8, 20252.732.752.682.682.62-0.74%140,106
Jul 7, 20252.712.752.682.702.64-1.10%179,983
Jul 3, 20252.742.752.712.732.670.74%83,780
Jul 2, 20252.692.742.682.712.650.74%280,828
Jul 1, 20252.692.702.662.692.63-0.37%199,286
Jun 30, 20252.682.722.632.702.640.75%169,208
Jun 27, 20252.682.742.642.682.62-4,612,649
Jun 26, 20252.572.682.572.682.623.08%284,499