Skip to main content
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.750
-0.040 (-1.43%)
At close: May 16, 2025, 4:00 PM
2.750
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20252.782.882.752.752.75-1.43%83,877
May 15, 20252.742.822.722.792.79-1.06%124,181
May 14, 20252.842.892.802.822.76-1.05%103,125
May 13, 20252.922.922.842.852.79-1.72%184,791
May 12, 20252.892.952.862.902.843.57%166,996
May 9, 20252.832.872.782.802.74-0.71%51,557
May 8, 20252.872.892.792.822.76-66,655
May 7, 20252.832.862.782.822.760.71%126,922
May 6, 20252.782.842.782.802.74-1.06%85,345
May 5, 20252.902.932.822.832.77-3.41%71,518
May 2, 20252.872.972.872.932.872.45%124,316
May 1, 20252.942.982.862.862.80-2.05%94,198
Apr 30, 20252.952.982.822.922.86-2.67%217,480
Apr 29, 20252.813.022.813.002.945.63%518,182
Apr 28, 20252.832.872.792.842.78-191,614
Apr 25, 20252.762.872.762.842.783.27%113,762
Apr 24, 20252.762.802.742.752.690.36%146,339
Apr 23, 20252.772.852.712.742.681.11%156,995
Apr 22, 20252.572.722.572.712.656.27%219,451
Apr 21, 20252.582.602.482.552.50-1.54%213,868
Apr 17, 20252.672.692.582.592.54-1.52%210,049
Apr 16, 20252.522.642.502.632.583.95%201,055
Apr 15, 20252.552.602.512.532.48-196,283
Apr 14, 20252.532.582.462.532.482.43%466,699
Apr 11, 20252.432.522.382.472.420.41%218,120
Apr 10, 20252.642.642.432.462.41-9.23%261,659
Apr 9, 20252.372.722.292.712.6512.45%365,422
Apr 8, 20252.512.602.332.412.36-2.03%311,535
Apr 7, 20252.502.562.292.462.41-4.65%591,166
Apr 4, 20252.702.702.502.582.53-6.52%399,143
Apr 3, 20252.792.872.752.762.70-3.50%338,128
Apr 2, 20252.822.922.822.862.800.35%121,282
Apr 1, 20252.862.882.802.852.79-0.70%154,506
Mar 31, 20252.802.912.802.872.810.70%160,065
Mar 28, 20252.892.962.842.852.79-1.04%164,119
Mar 27, 20252.912.922.852.882.82-0.69%99,084
Mar 26, 20252.953.042.842.902.84-1.02%175,524
Mar 25, 20252.952.982.902.932.87-0.68%135,365
Mar 24, 20252.983.092.952.952.89-1.34%333,187
Mar 21, 20252.953.012.942.992.93-177,068
Mar 20, 20253.033.132.992.992.93-0.99%211,311
Mar 19, 20252.983.062.983.022.960.67%184,106
Mar 18, 20252.993.062.953.002.94-0.66%225,765
Mar 17, 20252.983.062.963.022.961.00%252,585
Mar 14, 20252.973.012.942.992.931.36%176,636
Mar 13, 20252.983.062.922.952.89-1.67%970,680
Mar 12, 20252.983.112.933.002.942.04%173,838
Mar 11, 20253.083.182.932.942.88-3.92%219,995
Mar 10, 20253.113.243.003.063.00-4.08%381,485
Mar 7, 20253.223.273.113.193.12-0.62%154,947