Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
10.75
+0.03 (0.28%)
At close: Nov 2, 2026, 4:00 PM EST
10.75
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:00 PM EST
Rithm Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.78 | 10.95 | 10.68 | 10.75 | 10.75 | 0.28% | 40,417 |
| Oct 30, 2026 | 10.98 | 11.02 | 10.67 | 10.72 | 10.72 | -2.28% | 37,646 |
| Oct 29, 2026 | 11.10 | 11.87 | 11.01 | 11.33 | 10.97 | 3.19% | 21,869 |
| Oct 28, 2026 | 11.17 | 11.24 | 10.90 | 10.98 | 10.63 | -1.08% | 80,271 |
| Oct 27, 2026 | 11.36 | 11.36 | 11.00 | 11.10 | 10.75 | -1.77% | 45,941 |
| Oct 26, 2026 | 11.22 | 11.39 | 10.87 | 11.30 | 10.94 | 1.62% | 133,728 |
| Oct 23, 2026 | 11.36 | 11.54 | 10.76 | 11.12 | 10.77 | -2.88% | 98,874 |
| Oct 22, 2026 | 11.00 | 11.60 | 10.93 | 11.45 | 11.09 | 5.14% | 144,559 |
| Oct 21, 2026 | 11.10 | 11.10 | 10.79 | 10.89 | 10.54 | -1.09% | 60,330 |
| Oct 20, 2026 | 10.89 | 11.18 | 10.77 | 11.01 | 10.66 | 1.57% | 19,351 |
| Oct 19, 2026 | 10.46 | 11.09 | 10.46 | 10.84 | 10.50 | 3.93% | 20,099 |
| Oct 16, 2026 | 10.73 | 10.79 | 10.40 | 10.43 | 10.10 | -3.43% | 44,612 |
| Oct 15, 2026 | 10.65 | 10.90 | 10.60 | 10.80 | 10.46 | 1.50% | 11,636 |
| Oct 14, 2026 | 10.61 | 10.71 | 10.46 | 10.64 | 10.30 | 0.66% | 24,465 |
| Oct 13, 2026 | 10.85 | 10.94 | 10.52 | 10.57 | 10.23 | -2.58% | 20,557 |
| Oct 12, 2026 | 10.84 | 10.85 | 10.67 | 10.85 | 10.51 | 0.65% | 8,250 |
| Oct 9, 2026 | 10.89 | 10.89 | 10.70 | 10.78 | 10.44 | -0.46% | 19,569 |
| Oct 8, 2026 | 10.66 | 10.87 | 10.52 | 10.83 | 10.49 | 1.12% | 39,504 |
| Oct 7, 2026 | 10.76 | 10.85 | 10.60 | 10.71 | 10.37 | -1.29% | 20,029 |
| Oct 6, 2026 | 10.94 | 10.96 | 10.85 | 10.85 | 10.51 | -0.91% | 6,395 |
| Oct 5, 2026 | 11.09 | 11.13 | 10.95 | 10.95 | 10.60 | -1.35% | 24,392 |
| Oct 2, 2026 | 10.83 | 11.25 | 10.83 | 11.10 | 10.75 | 3.16% | 9,094 |
| Oct 1, 2026 | 10.96 | 10.96 | 10.47 | 10.76 | 10.42 | 0.47% | 51,745 |
| Sep 30, 2026 | 10.77 | 11.11 | 10.71 | 10.71 | 10.37 | -0.37% | 22,925 |
| Sep 29, 2026 | 10.70 | 10.83 | 10.66 | 10.75 | 10.41 | -0.28% | 15,698 |
| Sep 28, 2026 | 10.81 | 10.95 | 10.78 | 10.78 | 10.44 | -0.28% | 4,492 |
| Sep 25, 2026 | 10.98 | 10.98 | 10.81 | 10.81 | 10.47 | -1.28% | 12,811 |
| Sep 24, 2026 | 11.16 | 11.16 | 10.81 | 10.95 | 10.60 | -1.62% | 16,365 |
| Sep 23, 2026 | 11.22 | 11.26 | 11.06 | 11.13 | 10.78 | -1.50% | 11,870 |
| Sep 22, 2026 | 11.34 | 11.42 | 11.25 | 11.30 | 10.94 | 0.44% | 9,724 |
| Sep 21, 2026 | 11.52 | 11.52 | 10.85 | 11.25 | 10.89 | -1.23% | 63,092 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.39 | 11.39 | 11.03 | -4.04% | 53,281 |
| Sep 17, 2026 | 11.90 | 12.01 | 11.80 | 11.87 | 11.49 | 1.02% | 13,715 |
| Sep 16, 2026 | 12.06 | 12.06 | 11.71 | 11.75 | 11.38 | -2.25% | 14,019 |
| Sep 15, 2026 | 12.18 | 12.21 | 12.01 | 12.02 | 11.64 | -0.99% | 10,958 |
| Sep 14, 2026 | 12.38 | 12.43 | 12.11 | 12.14 | 11.75 | -2.57% | 11,349 |
| Sep 11, 2026 | 12.53 | 12.63 | 12.41 | 12.46 | 12.06 | -0.40% | 7,474 |
| Sep 10, 2026 | 12.67 | 12.67 | 12.43 | 12.51 | 12.11 | -2.49% | 16,318 |
| Sep 9, 2026 | 12.87 | 12.89 | 12.76 | 12.83 | 12.42 | -0.31% | 6,570 |
| Sep 8, 2026 | 12.86 | 12.93 | 12.81 | 12.87 | 12.46 | -0.54% | 11,705 |
| Sep 4, 2026 | 12.69 | 13.00 | 12.69 | 12.94 | 12.53 | 0.94% | 15,427 |
| Sep 3, 2026 | 12.51 | 12.87 | 12.51 | 12.82 | 12.41 | 2.64% | 10,099 |
| Sep 2, 2026 | 12.47 | 12.98 | 12.17 | 12.49 | 12.09 | -0.79% | 23,820 |
| Sep 1, 2026 | 12.55 | 13.23 | 12.40 | 12.59 | 12.19 | -0.87% | 45,396 |
| Aug 31, 2026 | 12.80 | 13.24 | 12.60 | 12.70 | 12.30 | -1.24% | 19,009 |
| Aug 28, 2026 | 13.10 | 13.21 | 12.76 | 12.86 | 12.45 | -1.76% | 19,174 |
| Aug 27, 2026 | 13.10 | 13.18 | 13.09 | 13.09 | 12.67 | -0.08% | 5,437 |
| Aug 26, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 12.68 | -0.53% | 20,578 |
| Aug 25, 2026 | 13.20 | 13.25 | 13.10 | 13.17 | 12.75 | 0.08% | 5,666 |
| Aug 24, 2026 | 13.15 | 13.30 | 13.15 | 13.16 | 12.74 | -0.38% | 12,980 |