Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
16.58
+0.20 (1.22%)
At close: Dec 31, 2025, 4:00 PM EST
16.05
-0.53 (-3.20%)
After-hours: Dec 31, 2025, 7:48 PM EST

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.0016.9115.0016.5816.581.22%57,581
Dec 30, 202516.1417.4616.1216.3816.381.87%48,464
Dec 29, 202515.9016.1415.8416.0816.081.13%15,994
Dec 26, 202516.0816.0815.7215.9015.90-18,866
Dec 24, 202515.8416.0215.7215.9015.900.76%11,648
Dec 23, 202515.7215.8415.5115.7815.78-33,479
Dec 22, 202516.5016.6215.6015.7815.78-5.40%69,007
Dec 19, 202517.0417.2816.5616.6816.68-2.46%119,098
Dec 18, 202517.8217.8817.0417.1017.10-4.36%28,357
Dec 17, 202517.4017.9417.4017.8817.883.47%48,286
Dec 16, 202516.8017.4316.5617.2817.283.60%39,755
Dec 15, 202516.7416.7416.4116.6816.68-0.36%20,087
Dec 12, 202516.2016.8016.1416.7416.743.33%32,830
Dec 11, 202515.7216.3215.7216.2016.202.66%39,584
Dec 10, 202515.6015.8415.6015.7815.781.15%36,846
Dec 9, 202515.5416.0815.4815.6015.60-47,458
Dec 8, 202515.8416.0215.5715.6015.60-1.52%13,427
Dec 5, 202515.5415.8415.5415.8415.841.54%24,238
Dec 4, 202515.6615.7215.4815.6015.60-0.76%34,238
Dec 3, 202515.7816.0815.6015.7215.720.77%12,980
Dec 2, 202515.7815.8715.4815.6015.60-0.38%54,166
Dec 1, 202515.9616.1415.4815.6615.66-2.61%19,642
Nov 28, 202515.9016.1415.7216.0816.082.68%21,794
Nov 26, 202515.3015.8415.2415.6615.661.16%29,612
Nov 25, 202515.0015.5415.0015.4815.483.20%98,404
Nov 24, 202515.3615.3614.7615.0015.00-1.96%27,197
Nov 21, 202514.8815.3014.7615.3015.302.41%36,278
Nov 20, 202514.8815.2414.8214.9414.940.81%29,124
Nov 19, 202515.0615.1814.8214.8214.82-2.76%12,670
Nov 18, 202514.9415.2714.7015.2415.242.83%18,670
Nov 17, 202514.8215.1814.8214.8214.82-0.80%27,599
Nov 14, 202514.9415.1814.8814.9414.94-1.97%24,112
Nov 13, 202515.1215.4215.0015.2414.88-0.78%32,879
Nov 12, 202515.0615.6615.0315.3615.001.19%37,035
Nov 11, 202514.5815.4514.5215.1814.824.55%27,114
Nov 10, 202514.8214.8914.3714.5214.18-0.41%54,721
Nov 7, 202514.5214.7014.3314.5814.240.83%31,223
Nov 6, 202514.5814.6414.3414.4614.12-1.23%40,628
Nov 5, 202514.6415.0614.4914.6414.291.24%30,392
Nov 4, 202514.5214.9514.3714.4614.12-2.43%34,486
Nov 3, 202515.9016.0214.6714.8214.47-7.49%70,686
Oct 31, 202514.4616.2614.2216.0215.648.10%88,144
Oct 30, 202514.8214.8214.5214.8214.47-0.40%17,339
Oct 29, 202514.5215.1514.5214.8814.531.64%39,808
Oct 28, 202514.7615.0614.3414.6414.29-0.81%34,742
Oct 27, 202514.8815.0014.5214.7614.41-0.40%16,555
Oct 24, 202514.8814.8814.5814.8214.47-18,599
Oct 23, 202514.4015.0014.4014.8214.472.07%21,117
Oct 22, 202514.8215.0014.4314.5214.18-1.63%20,902
Oct 21, 202514.9415.0014.6414.7614.41-1.60%17,878