Rithm Property Trust Inc. (RPT)

Rithm Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.48	2.54	2.47	2.49	2.49	0.81%	174,745
Nov 19, 2025	2.51	2.53	2.47	2.47	2.47	-2.76%	76,023
Nov 18, 2025	2.49	2.55	2.45	2.54	2.54	2.83%	112,022
Nov 17, 2025	2.47	2.53	2.47	2.47	2.47	-0.80%	165,593
Nov 14, 2025	2.49	2.53	2.48	2.49	2.49	-1.97%	144,670
Nov 13, 2025	2.52	2.57	2.50	2.54	2.48	-0.78%	197,273
Nov 12, 2025	2.51	2.61	2.51	2.56	2.50	1.19%	222,207
Nov 11, 2025	2.43	2.58	2.42	2.53	2.47	4.55%	162,681
Nov 10, 2025	2.47	2.48	2.40	2.42	2.36	-0.41%	328,320
Nov 7, 2025	2.42	2.45	2.39	2.43	2.37	0.83%	187,339
Nov 6, 2025	2.43	2.44	2.39	2.41	2.35	-1.23%	243,768
Nov 5, 2025	2.44	2.51	2.42	2.44	2.38	1.24%	182,353
Nov 4, 2025	2.42	2.49	2.40	2.41	2.35	-2.43%	206,917
Nov 3, 2025	2.65	2.67	2.45	2.47	2.41	-7.49%	424,113
Oct 31, 2025	2.41	2.71	2.37	2.67	2.61	8.10%	528,858
Oct 30, 2025	2.47	2.47	2.42	2.47	2.41	-0.40%	104,036
Oct 29, 2025	2.42	2.53	2.42	2.48	2.42	1.64%	238,846
Oct 28, 2025	2.46	2.51	2.39	2.44	2.38	-0.81%	208,453
Oct 27, 2025	2.48	2.50	2.42	2.46	2.40	-0.40%	99,329
Oct 24, 2025	2.48	2.48	2.43	2.47	2.41	-	111,595
Oct 23, 2025	2.40	2.50	2.40	2.47	2.41	2.07%	126,703
Oct 22, 2025	2.47	2.50	2.41	2.42	2.36	-1.63%	125,413
Oct 21, 2025	2.49	2.50	2.44	2.46	2.40	-1.60%	107,270
Oct 20, 2025	2.49	2.50	2.44	2.50	2.44	2.88%	147,308
Oct 17, 2025	2.40	2.45	2.38	2.43	2.37	1.25%	111,574
Oct 16, 2025	2.41	2.43	2.38	2.40	2.34	-1.23%	211,402
Oct 15, 2025	2.48	2.50	2.42	2.43	2.37	-0.82%	104,640
Oct 14, 2025	2.43	2.45	2.40	2.45	2.39	0.82%	94,879
Oct 13, 2025	2.40	2.43	2.38	2.43	2.37	1.67%	186,804
Oct 10, 2025	2.45	2.52	2.39	2.39	2.33	-3.24%	177,376
Oct 9, 2025	2.42	2.50	2.42	2.47	2.41	-	147,002
Oct 8, 2025	2.43	2.49	2.40	2.47	2.41	1.65%	117,282
Oct 7, 2025	2.48	2.48	2.41	2.43	2.37	-2.41%	356,729
Oct 6, 2025	2.49	2.54	2.45	2.49	2.43	-0.40%	265,733
Oct 3, 2025	2.51	2.57	2.49	2.50	2.44	-0.40%	62,192
Oct 2, 2025	2.53	2.58	2.51	2.51	2.45	-3.46%	104,329
Oct 1, 2025	2.53	2.61	2.52	2.60	2.54	3.17%	93,797
Sep 30, 2025	2.53	2.56	2.52	2.52	2.46	-0.79%	124,538
Sep 29, 2025	2.56	2.56	2.53	2.54	2.48	-1.17%	153,846
Sep 26, 2025	2.55	2.58	2.54	2.57	2.51	0.39%	154,172
Sep 25, 2025	2.56	2.60	2.55	2.56	2.50	-0.39%	59,902
Sep 24, 2025	2.54	2.61	2.53	2.57	2.51	0.78%	118,067
Sep 23, 2025	2.58	2.62	2.51	2.55	2.49	-1.92%	297,868
Sep 22, 2025	2.65	2.66	2.58	2.60	2.54	-2.26%	164,104
Sep 19, 2025	2.67	2.67	2.58	2.66	2.60	-	438,004
Sep 18, 2025	2.61	2.66	2.59	2.66	2.60	1.92%	103,585
Sep 17, 2025	2.63	2.66	2.61	2.61	2.55	-	149,221
Sep 16, 2025	2.66	2.70	2.59	2.61	2.55	-2.61%	272,824
Sep 15, 2025	2.71	2.73	2.65	2.68	2.62	-1.47%	91,889
Sep 12, 2025	2.74	2.75	2.71	2.72	2.66	-1.09%	146,179

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.