Skip to main content
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
3.150
-0.020 (-0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.193.203.133.153.15-0.63%103,868
Feb 20, 20253.193.213.113.173.17-0.63%108,062
Feb 19, 20253.163.193.133.193.190.63%146,368
Feb 18, 20253.143.213.113.173.171.93%230,627
Feb 14, 20253.133.153.073.113.11-2.20%146,159
Feb 13, 20253.113.213.093.183.122.58%209,170
Feb 12, 20253.133.143.083.103.04-1.27%593,215
Feb 11, 20253.133.153.093.143.080.64%200,902
Feb 10, 20253.093.153.063.123.060.97%468,134
Feb 7, 20253.133.133.053.093.03-1.90%161,447
Feb 6, 20253.183.183.143.153.090.32%304,674
Feb 5, 20253.253.253.103.143.08-4.27%207,528
Feb 4, 20253.053.293.023.283.226.84%668,975
Feb 3, 20253.083.113.003.073.01-0.32%322,746
Jan 31, 20253.133.133.033.083.02-220,309
Jan 30, 20252.993.152.903.083.027.69%521,353
Jan 29, 20252.872.892.732.862.810.70%118,807
Jan 28, 20252.862.892.802.842.79-1.39%84,086
Jan 27, 20252.772.892.762.882.832.86%76,741
Jan 24, 20252.872.872.762.802.75-2.44%111,982
Jan 23, 20252.802.882.802.872.822.14%94,167
Jan 22, 20252.822.902.802.812.76-2.09%87,102
Jan 21, 20252.922.942.832.872.82-0.69%97,049
Jan 17, 20252.852.942.852.892.840.35%107,353
Jan 16, 20252.782.902.762.882.833.23%134,167
Jan 15, 20252.752.802.692.792.744.10%113,369
Jan 14, 20252.762.762.652.682.63-1.11%149,174
Jan 13, 20252.752.782.652.712.66-1.45%161,528
Jan 10, 20252.802.852.732.752.70-3.51%179,003
Jan 8, 20252.882.902.802.852.80-1.38%93,691
Jan 7, 20252.972.992.862.892.84-2.69%185,075
Jan 6, 20252.993.002.942.972.91-0.67%214,762
Jan 3, 20252.943.002.932.992.933.10%172,456
Jan 2, 20252.993.062.882.902.85-2.36%157,697
Dec 31, 20242.932.992.862.972.911.37%236,658
Dec 30, 20243.003.022.932.932.88-2.98%139,389
Dec 27, 20242.973.032.913.022.961.34%171,313
Dec 26, 20242.983.022.912.982.92-1.32%157,324
Dec 24, 20242.863.042.863.022.963.07%30,191
Dec 23, 20242.902.942.852.932.88-2.33%202,315
Dec 20, 20242.783.032.753.002.947.14%414,003
Dec 19, 20242.772.832.752.802.751.08%251,478
Dec 18, 20242.862.892.772.772.72-3.15%167,201
Dec 17, 20242.902.992.772.862.81-2.39%222,054
Dec 16, 20242.962.992.902.932.88-1.68%150,921
Dec 13, 20242.853.012.852.982.922.41%71,779
Dec 12, 20242.962.972.852.912.86-2.02%211,275
Dec 11, 20243.003.002.932.972.91-0.67%105,152
Dec 10, 20243.013.012.932.992.93-0.99%84,901
Dec 9, 20243.033.082.993.022.96-1.63%249,002
Dec 6, 20243.003.092.973.073.013.02%206,742
Dec 5, 20242.953.032.932.982.92-0.33%104,673
Dec 4, 20243.003.052.962.992.93-0.33%352,707
Dec 3, 20242.983.172.983.002.94-0.66%142,039
Dec 2, 20243.023.072.973.022.96-0.66%224,836
Nov 29, 20243.063.143.043.042.980.33%112,293
Nov 27, 20243.033.082.993.032.970.33%324,992
Nov 26, 20243.043.042.973.022.960.33%149,242
Nov 25, 20243.003.062.993.012.950.67%168,304
Nov 22, 20242.993.052.952.992.93-0.33%149,943
Nov 21, 20242.953.052.953.002.941.69%148,784
Nov 20, 20243.033.042.922.952.89-2.64%136,409
Nov 19, 20243.003.063.003.032.970.66%122,498
Nov 18, 20243.053.073.003.012.95-0.99%89,347
Nov 15, 20243.083.083.013.042.98-2.56%201,558
Nov 14, 20243.093.133.073.123.001.30%190,120
Nov 13, 20243.093.203.023.082.960.33%264,270
Nov 12, 20243.083.083.023.072.95-83,542
Nov 11, 20243.133.213.043.072.95-0.97%84,376
Nov 8, 20243.033.113.023.102.981.64%207,419
Nov 7, 20243.063.083.013.052.930.99%108,498
Nov 6, 20243.083.083.003.022.91-0.66%154,700
Nov 5, 20243.083.083.023.042.93-1.62%109,338
Nov 4, 20243.133.133.013.092.97-1.59%145,852
Nov 1, 20243.143.223.103.143.020.32%218,510
Oct 31, 20243.133.143.113.133.010.64%65,018
Oct 30, 20243.183.223.113.112.99-1.89%136,021
Oct 29, 20243.203.213.123.173.05-1.25%106,676
Oct 28, 20243.253.343.173.213.09-1.23%147,934
Oct 25, 20243.253.293.233.253.13-156,445
Oct 24, 20243.253.293.173.253.13-135,655
Oct 23, 20243.313.363.203.253.13-2.40%136,470
Oct 22, 20243.303.403.243.333.202.46%195,049
Oct 21, 20243.373.373.123.253.13-168,462
Oct 18, 20243.293.293.223.253.130.31%39,175
Oct 17, 20243.223.263.143.243.120.62%177,812
Oct 16, 20243.253.263.153.223.10-0.31%61,052
Oct 15, 20243.173.243.153.233.112.54%54,159
Oct 14, 20243.123.223.113.153.030.64%47,692
Oct 11, 20243.003.183.003.133.014.68%91,671
Oct 10, 20243.023.072.982.992.88-1.64%88,011
Oct 9, 20243.083.153.033.042.93-0.98%112,143
Oct 8, 20243.103.132.983.072.950.33%109,119
Oct 7, 20243.303.363.063.062.94-6.71%388,244
Oct 4, 20243.263.343.243.283.161.23%49,599
Oct 3, 20243.243.293.173.243.12-1.52%45,752
Oct 2, 20243.283.323.223.293.171.23%130,226
Oct 1, 20243.343.383.213.253.13-2.40%109,797
Sep 30, 20243.373.373.273.333.20-0.89%117,618
Sep 27, 20243.373.503.343.363.23-0.59%188,804