Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
10.76
-0.09 (-0.83%)
Oct 13, 2026, 10:10 AM EDT - Market open
Rithm Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10.85 | 10.85 | 10.85 | 10.76 | 10.76 | -0.83% | 203 |
| Oct 12, 2026 | 10.84 | 10.85 | 10.67 | 10.85 | 10.85 | 0.65% | 8,249 |
| Oct 9, 2026 | 10.89 | 10.89 | 10.70 | 10.78 | 10.78 | -0.46% | 18,635 |
| Oct 8, 2026 | 10.66 | 10.87 | 10.52 | 10.83 | 10.83 | 1.12% | 39,501 |
| Oct 7, 2026 | 10.76 | 10.85 | 10.60 | 10.71 | 10.71 | -1.29% | 20,025 |
| Oct 6, 2026 | 10.94 | 10.96 | 10.85 | 10.85 | 10.85 | -0.91% | 6,389 |
| Oct 5, 2026 | 11.09 | 11.13 | 10.95 | 10.95 | 10.95 | -1.35% | 24,387 |
| Oct 2, 2026 | 10.83 | 11.25 | 10.83 | 11.10 | 11.10 | 3.16% | 9,090 |
| Oct 1, 2026 | 10.96 | 10.96 | 10.47 | 10.76 | 10.76 | 0.47% | 51,743 |
| Sep 30, 2026 | 10.77 | 11.11 | 10.71 | 10.71 | 10.71 | -0.37% | 22,922 |
| Sep 29, 2026 | 10.70 | 10.83 | 10.66 | 10.75 | 10.75 | -0.28% | 15,685 |
| Sep 28, 2026 | 10.81 | 10.95 | 10.78 | 10.78 | 10.78 | -0.28% | 4,487 |
| Sep 25, 2026 | 10.98 | 10.98 | 10.81 | 10.81 | 10.81 | -1.28% | 12,807 |
| Sep 24, 2026 | 11.16 | 11.16 | 10.81 | 10.95 | 10.95 | -1.62% | 16,363 |
| Sep 23, 2026 | 11.22 | 11.26 | 11.06 | 11.13 | 11.13 | -1.50% | 11,866 |
| Sep 22, 2026 | 11.34 | 11.42 | 11.25 | 11.30 | 11.30 | 0.44% | 9,719 |
| Sep 21, 2026 | 11.52 | 11.52 | 10.85 | 11.25 | 11.25 | -1.23% | 63,089 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.39 | 11.39 | 11.39 | -4.04% | 53,275 |
| Sep 17, 2026 | 11.90 | 12.01 | 11.80 | 11.87 | 11.87 | 1.02% | 13,711 |
| Sep 16, 2026 | 12.06 | 12.06 | 11.71 | 11.75 | 11.75 | -2.25% | 14,014 |
| Sep 15, 2026 | 12.18 | 12.21 | 12.01 | 12.02 | 12.02 | -0.99% | 10,952 |
| Sep 14, 2026 | 12.38 | 12.43 | 12.11 | 12.14 | 12.14 | -2.57% | 11,345 |
| Sep 11, 2026 | 12.53 | 12.63 | 12.41 | 12.46 | 12.46 | -0.40% | 7,469 |
| Sep 10, 2026 | 12.67 | 12.67 | 12.43 | 12.51 | 12.51 | -2.49% | 16,314 |
| Sep 9, 2026 | 12.87 | 12.89 | 12.76 | 12.83 | 12.83 | -0.31% | 6,568 |
| Sep 8, 2026 | 12.86 | 12.93 | 12.81 | 12.87 | 12.87 | -0.54% | 11,700 |
| Sep 4, 2026 | 12.69 | 13.00 | 12.69 | 12.94 | 12.94 | 0.94% | 15,417 |
| Sep 3, 2026 | 12.51 | 12.87 | 12.51 | 12.82 | 12.82 | 2.64% | 10,095 |
| Sep 2, 2026 | 12.47 | 12.98 | 12.17 | 12.49 | 12.49 | -0.79% | 23,816 |
| Sep 1, 2026 | 12.55 | 13.23 | 12.40 | 12.59 | 12.59 | -0.87% | 45,392 |
| Aug 31, 2026 | 12.80 | 13.24 | 12.60 | 12.70 | 12.70 | -1.24% | 19,007 |
| Aug 28, 2026 | 13.10 | 13.21 | 12.76 | 12.86 | 12.86 | -1.76% | 19,171 |
| Aug 27, 2026 | 13.10 | 13.18 | 13.09 | 13.09 | 13.09 | -0.08% | 5,435 |
| Aug 26, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.53% | 20,576 |
| Aug 25, 2026 | 13.20 | 13.25 | 13.10 | 13.17 | 13.17 | 0.08% | 5,664 |
| Aug 24, 2026 | 13.15 | 13.30 | 13.15 | 13.16 | 13.16 | -0.38% | 12,977 |
| Aug 21, 2026 | 13.06 | 13.27 | 13.06 | 13.21 | 13.21 | 0.46% | 12,191 |
| Aug 20, 2026 | 13.00 | 13.25 | 12.98 | 13.15 | 13.15 | 0.77% | 46,136 |
| Aug 19, 2026 | 13.02 | 13.14 | 12.94 | 13.05 | 13.05 | 0.31% | 19,302 |
| Aug 18, 2026 | 13.05 | 13.21 | 12.86 | 13.01 | 13.01 | -0.69% | 21,627 |
| Aug 17, 2026 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -1.87% | 75,415 |
| Aug 14, 2026 | 13.11 | 13.50 | 12.94 | 13.35 | 13.35 | 2.38% | 94,311 |
| Aug 13, 2026 | 12.88 | 13.08 | 12.71 | 13.04 | 13.04 | 1.48% | 84,847 |
| Aug 12, 2026 | 12.68 | 13.02 | 12.65 | 12.85 | 12.85 | 1.74% | 14,237 |
| Aug 11, 2026 | 12.40 | 12.75 | 12.18 | 12.63 | 12.63 | 2.27% | 25,417 |
| Aug 10, 2026 | 12.05 | 12.39 | 11.90 | 12.35 | 12.35 | 2.40% | 74,804 |
| Aug 7, 2026 | 12.09 | 12.34 | 12.00 | 12.06 | 12.06 | -0.50% | 136,357 |
| Aug 6, 2026 | 12.41 | 12.41 | 11.93 | 12.12 | 12.12 | -1.22% | 46,837 |
| Aug 5, 2026 | 12.05 | 12.39 | 11.82 | 12.27 | 12.27 | 2.08% | 47,890 |
| Aug 4, 2026 | 12.23 | 12.74 | 11.97 | 12.02 | 12.02 | -1.80% | 99,056 |