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