Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.500
-0.010 (-0.40%)
At close: Oct 3, 2025, 4:00 PM EDT
2.480
-0.020 (-0.80%)
After-hours: Oct 3, 2025, 7:15 PM EDT

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252.512.572.492.502.50-0.40%62,192
Oct 2, 20252.532.582.512.512.51-3.46%104,329
Oct 1, 20252.532.612.522.602.603.17%93,797
Sep 30, 20252.532.562.522.522.52-0.79%124,538
Sep 29, 20252.562.562.532.542.54-1.17%153,846
Sep 26, 20252.552.582.542.572.570.39%154,172
Sep 25, 20252.562.602.552.562.56-0.39%59,902
Sep 24, 20252.542.612.532.572.570.78%118,067
Sep 23, 20252.582.622.512.552.55-1.92%297,868
Sep 22, 20252.652.662.582.602.60-2.26%164,104
Sep 19, 20252.672.672.582.662.66-438,004
Sep 18, 20252.612.662.592.662.661.92%103,585
Sep 17, 20252.632.662.612.612.61-149,221
Sep 16, 20252.662.702.592.612.61-2.61%272,824
Sep 15, 20252.712.732.652.682.68-1.47%91,889
Sep 12, 20252.742.752.712.722.72-1.09%146,179
Sep 11, 20252.702.762.702.752.751.85%89,482
Sep 10, 20252.762.782.682.702.70-2.17%150,014
Sep 9, 20252.702.812.702.762.761.85%204,708
Sep 8, 20252.692.722.622.712.711.88%198,994
Sep 5, 20252.612.672.602.662.662.31%251,593
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