Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
15.04
+0.20 (1.35%)
Feb 12, 2026, 11:40 AM EST - Market open
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.07 | 15.15 | 14.63 | 14.84 | 14.84 | -1.00% | 69,627 |
| Feb 10, 2026 | 15.31 | 15.35 | 14.89 | 14.99 | 14.99 | -2.22% | 38,921 |
| Feb 9, 2026 | 15.64 | 15.68 | 15.21 | 15.33 | 15.33 | -1.92% | 29,307 |
| Feb 6, 2026 | 15.23 | 15.91 | 15.17 | 15.63 | 15.63 | 3.44% | 44,808 |
| Feb 5, 2026 | 14.95 | 15.43 | 14.69 | 15.11 | 15.11 | 0.53% | 36,018 |
| Feb 4, 2026 | 15.64 | 15.65 | 14.82 | 15.03 | 15.03 | -3.16% | 19,447 |
| Feb 3, 2026 | 16.34 | 16.40 | 15.19 | 15.52 | 15.52 | -5.31% | 65,595 |
| Feb 2, 2026 | 16.27 | 16.70 | 16.23 | 16.39 | 16.39 | -0.49% | 36,543 |
| Jan 30, 2026 | 16.57 | 16.57 | 16.11 | 16.47 | 16.47 | -3.12% | 49,490 |
| Jan 29, 2026 | 16.86 | 17.19 | 16.55 | 17.00 | 16.64 | 1.43% | 20,423 |
| Jan 28, 2026 | 16.97 | 17.22 | 16.60 | 16.76 | 16.41 | -0.95% | 35,989 |
| Jan 27, 2026 | 17.09 | 17.18 | 16.69 | 16.92 | 16.56 | -0.88% | 26,253 |
| Jan 26, 2026 | 16.80 | 17.14 | 16.52 | 17.07 | 16.71 | 2.40% | 30,965 |
| Jan 23, 2026 | 16.59 | 16.79 | 16.36 | 16.67 | 16.32 | 1.09% | 38,256 |
| Jan 22, 2026 | 16.60 | 16.85 | 16.48 | 16.49 | 16.14 | 0.06% | 35,699 |
| Jan 21, 2026 | 16.20 | 16.66 | 16.13 | 16.48 | 16.13 | 2.23% | 20,233 |
| Jan 20, 2026 | 16.09 | 16.28 | 15.95 | 16.12 | 15.78 | -0.31% | 35,673 |
| Jan 16, 2026 | 16.28 | 16.61 | 16.10 | 16.17 | 15.83 | -0.80% | 48,694 |
| Jan 15, 2026 | 16.14 | 16.43 | 16.03 | 16.30 | 15.95 | 0.49% | 33,082 |
| Jan 14, 2026 | 16.00 | 16.26 | 16.00 | 16.22 | 15.88 | 1.06% | 24,239 |
| Jan 13, 2026 | 16.22 | 16.22 | 16.00 | 16.05 | 15.71 | -0.74% | 13,805 |
| Jan 12, 2026 | 16.04 | 16.24 | 16.04 | 16.17 | 15.83 | 0.56% | 9,275 |
| Jan 9, 2026 | 16.26 | 16.33 | 16.03 | 16.08 | 15.74 | -1.59% | 19,307 |
| Jan 8, 2026 | 15.93 | 16.38 | 15.93 | 16.34 | 15.99 | 1.93% | 29,432 |
| Jan 7, 2026 | 16.24 | 16.43 | 15.77 | 16.03 | 15.69 | -0.80% | 29,373 |
| Jan 6, 2026 | 16.12 | 16.30 | 16.12 | 16.16 | 15.82 | -0.43% | 33,026 |
| Jan 5, 2026 | 16.36 | 16.56 | 16.08 | 16.23 | 15.89 | -1.16% | 49,722 |
| Jan 2, 2026 | 16.47 | 16.54 | 16.26 | 16.42 | 16.07 | -0.97% | 32,891 |
| Dec 31, 2025 | 15.00 | 16.91 | 15.00 | 16.58 | 16.23 | 1.22% | 57,584 |
| Dec 30, 2025 | 16.14 | 17.46 | 16.12 | 16.38 | 16.03 | 1.87% | 48,867 |
| Dec 29, 2025 | 15.90 | 16.14 | 15.84 | 16.08 | 15.74 | 1.13% | 15,994 |
| Dec 26, 2025 | 16.08 | 16.08 | 15.72 | 15.90 | 15.56 | - | 18,866 |
| Dec 24, 2025 | 15.84 | 16.02 | 15.72 | 15.90 | 15.56 | 0.76% | 11,648 |
| Dec 23, 2025 | 15.72 | 15.84 | 15.51 | 15.78 | 15.45 | - | 33,479 |
| Dec 22, 2025 | 16.50 | 16.62 | 15.60 | 15.78 | 15.45 | -5.40% | 69,007 |
| Dec 19, 2025 | 17.04 | 17.28 | 16.56 | 16.68 | 16.33 | -2.46% | 119,098 |
| Dec 18, 2025 | 17.82 | 17.88 | 17.04 | 17.10 | 16.74 | -4.36% | 28,357 |
| Dec 17, 2025 | 17.40 | 17.94 | 17.40 | 17.88 | 17.50 | 3.47% | 48,286 |
| Dec 16, 2025 | 16.80 | 17.43 | 16.56 | 17.28 | 16.91 | 3.60% | 39,755 |
| Dec 15, 2025 | 16.74 | 16.74 | 16.41 | 16.68 | 16.33 | -0.36% | 20,087 |
| Dec 12, 2025 | 16.20 | 16.80 | 16.14 | 16.74 | 16.39 | 3.33% | 32,830 |
| Dec 11, 2025 | 15.72 | 16.32 | 15.72 | 16.20 | 15.86 | 2.66% | 39,584 |
| Dec 10, 2025 | 15.60 | 15.84 | 15.60 | 15.78 | 15.45 | 1.15% | 36,846 |
| Dec 9, 2025 | 15.54 | 16.08 | 15.48 | 15.60 | 15.27 | - | 47,458 |
| Dec 8, 2025 | 15.84 | 16.02 | 15.57 | 15.60 | 15.27 | -1.52% | 13,427 |
| Dec 5, 2025 | 15.54 | 15.84 | 15.54 | 15.84 | 15.50 | 1.54% | 24,238 |
| Dec 4, 2025 | 15.66 | 15.72 | 15.48 | 15.60 | 15.27 | -0.76% | 34,238 |
| Dec 3, 2025 | 15.78 | 16.08 | 15.60 | 15.72 | 15.39 | 0.77% | 12,980 |
| Dec 2, 2025 | 15.78 | 15.87 | 15.48 | 15.60 | 15.27 | -0.38% | 54,166 |
| Dec 1, 2025 | 15.96 | 16.14 | 15.48 | 15.66 | 15.33 | -2.61% | 19,642 |