Skip to main content
logo
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
14.70
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
14.76
+0.06 (0.38%)
After-hours: Jul 2, 2026, 7:00 PM EDT

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202614.6914.7614.6114.7014.70-41,040
Jul 1, 202614.3214.7014.3214.7014.702.08%40,065
Jun 30, 202614.5214.6214.1914.4014.40-1.77%41,398
Jun 29, 202614.0514.6814.0514.6614.664.94%68,290
Jun 26, 202614.4714.4713.9013.9713.97-2.78%736,820
Jun 25, 202614.3114.6714.2914.3714.37-0.42%56,911
Jun 24, 202614.6615.0014.3414.4314.43-1.03%67,234
Jun 23, 202614.3814.7014.2014.5814.582.10%28,625
Jun 22, 202614.5314.5314.2714.2814.28-0.83%28,155
Jun 18, 202614.5914.5914.3614.4014.40-1.10%41,276
Jun 17, 202614.4414.6014.2714.5614.560.07%28,546
Jun 16, 202614.5614.6514.5314.5514.550.07%9,502
Jun 15, 202614.7614.7614.4614.5414.54-1.49%13,581
Jun 12, 202614.4314.7614.4314.7614.761.65%15,042
Jun 11, 202614.7614.7614.3414.5214.52-1.36%19,157
Jun 10, 202614.5914.7614.5614.7214.721.03%19,843
Jun 9, 202614.3214.7614.3214.5714.571.04%31,588
Jun 8, 202614.4614.6014.3514.4214.42-0.76%11,621
Jun 5, 202614.1614.6614.1114.5314.531.82%17,155
Jun 4, 202614.1114.3014.0614.2714.271.57%14,374
Jun 3, 202614.2014.3314.0314.0514.05-2.23%35,410
Jun 2, 202614.2014.4714.2014.3714.37-21,772
Jun 1, 202614.6014.6814.3114.3714.37-1.84%17,521
May 29, 202614.5214.6914.3814.6414.640.62%24,968
May 28, 202614.1914.5614.1914.5514.551.75%21,766
May 27, 202614.2514.3214.0814.3014.30-0.14%19,480
May 26, 202614.5614.6014.1514.3214.32-1.45%24,703
May 22, 202614.4514.9714.1014.5314.530.14%22,573
May 21, 202614.3414.5314.2314.5114.511.11%65,790
May 20, 202614.5114.5114.1714.3514.35-15,739
May 19, 202614.3314.4114.1014.3514.35-0.07%26,090
May 18, 202614.2414.4814.2414.3614.360.63%14,110
May 15, 202614.5614.5614.2714.2714.27-2.13%22,990
May 14, 202614.8015.0814.7414.9414.581.15%49,914
May 13, 202614.7214.9714.5414.7714.41-0.20%17,448
May 12, 202614.6215.0014.6214.8014.440.68%18,026
May 11, 202614.9315.0414.6414.7014.35-1.74%16,318
May 8, 202615.0715.0914.6214.9614.60-1.06%28,389
May 7, 202614.6115.2014.5715.1214.762.44%18,512
May 6, 202615.0515.0514.5314.7614.40-2.25%27,785
May 5, 202614.6015.1014.5015.1014.743.14%19,570
May 4, 202614.6314.7314.4714.6414.29-0.68%14,670
May 1, 202614.5414.8314.4014.7414.381.31%25,055
Apr 30, 202614.2514.6414.2514.5514.201.82%19,345
Apr 29, 202614.4514.4514.1214.2913.95-1.11%32,435
Apr 28, 202614.2614.5314.2314.4514.100.63%22,514
Apr 27, 202614.4314.5714.1714.3614.01-0.49%28,887
Apr 24, 202614.3514.4314.1314.4314.08-0.28%21,888
Apr 23, 202614.4614.7114.2714.4714.12-0.82%11,426
Apr 22, 202614.6214.7214.4714.5914.240.48%10,415