Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.470
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.48 | 2.48 | 2.43 | 2.47 | 2.47 | - | 111,595 |
| Oct 23, 2025 | 2.40 | 2.50 | 2.40 | 2.47 | 2.47 | 2.07% | 126,703 |
| Oct 22, 2025 | 2.47 | 2.50 | 2.41 | 2.42 | 2.42 | -1.63% | 125,413 |
| Oct 21, 2025 | 2.49 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | 107,270 |
| Oct 20, 2025 | 2.49 | 2.50 | 2.44 | 2.50 | 2.50 | 2.88% | 147,308 |
| Oct 17, 2025 | 2.40 | 2.45 | 2.38 | 2.43 | 2.43 | 1.25% | 111,574 |
| Oct 16, 2025 | 2.41 | 2.43 | 2.38 | 2.40 | 2.40 | -1.23% | 211,402 |
| Oct 15, 2025 | 2.48 | 2.50 | 2.42 | 2.43 | 2.43 | -0.82% | 104,640 |
| Oct 14, 2025 | 2.43 | 2.45 | 2.40 | 2.45 | 2.45 | 0.82% | 94,879 |
| Oct 13, 2025 | 2.40 | 2.43 | 2.38 | 2.43 | 2.43 | 1.67% | 186,804 |
| Oct 10, 2025 | 2.45 | 2.52 | 2.39 | 2.39 | 2.39 | -3.24% | 177,376 |
| Oct 9, 2025 | 2.42 | 2.50 | 2.42 | 2.47 | 2.47 | - | 147,002 |
| Oct 8, 2025 | 2.43 | 2.49 | 2.40 | 2.47 | 2.47 | 1.65% | 117,282 |
| Oct 7, 2025 | 2.48 | 2.48 | 2.41 | 2.43 | 2.43 | -2.41% | 356,729 |
| Oct 6, 2025 | 2.49 | 2.54 | 2.45 | 2.49 | 2.49 | -0.40% | 265,733 |
| Oct 3, 2025 | 2.51 | 2.57 | 2.49 | 2.50 | 2.50 | -0.40% | 62,192 |
| Oct 2, 2025 | 2.53 | 2.58 | 2.51 | 2.51 | 2.51 | -3.46% | 104,329 |
| Oct 1, 2025 | 2.53 | 2.61 | 2.52 | 2.60 | 2.60 | 3.17% | 93,797 |
| Sep 30, 2025 | 2.53 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 124,538 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -1.17% | 153,846 |
| Sep 26, 2025 | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | 0.39% | 154,172 |
| Sep 25, 2025 | 2.56 | 2.60 | 2.55 | 2.56 | 2.56 | -0.39% | 59,902 |
| Sep 24, 2025 | 2.54 | 2.61 | 2.53 | 2.57 | 2.57 | 0.78% | 118,067 |
| Sep 23, 2025 | 2.58 | 2.62 | 2.51 | 2.55 | 2.55 | -1.92% | 297,868 |
| Sep 22, 2025 | 2.65 | 2.66 | 2.58 | 2.60 | 2.60 | -2.26% | 164,104 |
| Sep 19, 2025 | 2.67 | 2.67 | 2.58 | 2.66 | 2.66 | - | 438,004 |
| Sep 18, 2025 | 2.61 | 2.66 | 2.59 | 2.66 | 2.66 | 1.92% | 103,585 |
| Sep 17, 2025 | 2.63 | 2.66 | 2.61 | 2.61 | 2.61 | - | 149,221 |
| Sep 16, 2025 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -2.61% | 272,824 |
| Sep 15, 2025 | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | -1.47% | 91,889 |
| Sep 12, 2025 | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 146,179 |
| Sep 11, 2025 | 2.70 | 2.76 | 2.70 | 2.75 | 2.75 | 1.85% | 89,482 |
| Sep 10, 2025 | 2.76 | 2.78 | 2.68 | 2.70 | 2.70 | -2.17% | 150,014 |
| Sep 9, 2025 | 2.70 | 2.81 | 2.70 | 2.76 | 2.76 | 1.85% | 204,708 |
| Sep 8, 2025 | 2.69 | 2.72 | 2.62 | 2.71 | 2.71 | 1.88% | 198,994 |
| Sep 5, 2025 | 2.61 | 2.67 | 2.60 | 2.66 | 2.66 | 2.31% | 251,593 |
| Sep 4, 2025 | 2.61 | 2.62 | 2.56 | 2.60 | 2.60 | 0.39% | 497,697 |
| Sep 3, 2025 | 2.57 | 2.60 | 2.55 | 2.59 | 2.59 | 0.78% | 112,802 |
| Sep 2, 2025 | 2.55 | 2.60 | 2.55 | 2.57 | 2.57 | - | 230,908 |
| Aug 29, 2025 | 2.60 | 2.62 | 2.56 | 2.57 | 2.57 | -0.39% | 1,346,171 |
| Aug 28, 2025 | 2.60 | 2.61 | 2.57 | 2.58 | 2.58 | - | 93,329 |
| Aug 27, 2025 | 2.59 | 2.61 | 2.57 | 2.58 | 2.58 | - | 209,155 |
| Aug 26, 2025 | 2.59 | 2.59 | 2.57 | 2.58 | 2.58 | -0.39% | 175,815 |
| Aug 25, 2025 | 2.58 | 2.61 | 2.57 | 2.59 | 2.59 | -0.38% | 120,957 |
| Aug 22, 2025 | 2.56 | 2.61 | 2.56 | 2.60 | 2.60 | 1.96% | 376,432 |
| Aug 21, 2025 | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.39% | 117,554 |
| Aug 20, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 1.59% | 164,244 |
| Aug 19, 2025 | 2.51 | 2.54 | 2.51 | 2.52 | 2.52 | 0.40% | 167,391 |
| Aug 18, 2025 | 2.58 | 2.59 | 2.50 | 2.51 | 2.51 | -3.46% | 270,850 |
| Aug 15, 2025 | 2.60 | 2.63 | 2.57 | 2.60 | 2.60 | -1.52% | 134,765 |