Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
14.76
+0.24 (1.65%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 14.43 | 14.76 | 14.43 | 14.76 | 14.76 | 1.65% | 15,042 |
| Jun 11, 2026 | 14.76 | 14.76 | 14.34 | 14.52 | 14.52 | -1.36% | 19,157 |
| Jun 10, 2026 | 14.59 | 14.76 | 14.56 | 14.72 | 14.72 | 1.03% | 19,843 |
| Jun 9, 2026 | 14.32 | 14.76 | 14.32 | 14.57 | 14.57 | 1.04% | 31,588 |
| Jun 8, 2026 | 14.46 | 14.60 | 14.35 | 14.42 | 14.42 | -0.76% | 11,621 |
| Jun 5, 2026 | 14.16 | 14.66 | 14.11 | 14.53 | 14.53 | 1.82% | 17,155 |
| Jun 4, 2026 | 14.11 | 14.30 | 14.06 | 14.27 | 14.27 | 1.57% | 14,374 |
| Jun 3, 2026 | 14.20 | 14.33 | 14.03 | 14.05 | 14.05 | -2.23% | 35,410 |
| Jun 2, 2026 | 14.20 | 14.47 | 14.20 | 14.37 | 14.37 | - | 21,772 |
| Jun 1, 2026 | 14.60 | 14.68 | 14.31 | 14.37 | 14.37 | -1.84% | 17,521 |
| May 29, 2026 | 14.52 | 14.69 | 14.38 | 14.64 | 14.64 | 0.62% | 24,968 |
| May 28, 2026 | 14.19 | 14.56 | 14.19 | 14.55 | 14.55 | 1.75% | 21,766 |
| May 27, 2026 | 14.25 | 14.32 | 14.08 | 14.30 | 14.30 | -0.14% | 19,480 |
| May 26, 2026 | 14.56 | 14.60 | 14.15 | 14.32 | 14.32 | -1.45% | 24,703 |
| May 22, 2026 | 14.45 | 14.97 | 14.10 | 14.53 | 14.53 | 0.14% | 22,573 |
| May 21, 2026 | 14.34 | 14.53 | 14.23 | 14.51 | 14.51 | 1.11% | 65,790 |
| May 20, 2026 | 14.51 | 14.51 | 14.17 | 14.35 | 14.35 | - | 15,739 |
| May 19, 2026 | 14.33 | 14.41 | 14.10 | 14.35 | 14.35 | -0.07% | 26,090 |
| May 18, 2026 | 14.24 | 14.48 | 14.24 | 14.36 | 14.36 | 0.63% | 14,110 |
| May 15, 2026 | 14.56 | 14.56 | 14.27 | 14.27 | 14.27 | -2.13% | 22,990 |
| May 14, 2026 | 14.80 | 15.08 | 14.74 | 14.94 | 14.58 | 1.15% | 49,914 |
| May 13, 2026 | 14.72 | 14.97 | 14.54 | 14.77 | 14.41 | -0.20% | 17,448 |
| May 12, 2026 | 14.62 | 15.00 | 14.62 | 14.80 | 14.44 | 0.68% | 18,026 |
| May 11, 2026 | 14.93 | 15.04 | 14.64 | 14.70 | 14.35 | -1.74% | 16,318 |
| May 8, 2026 | 15.07 | 15.09 | 14.62 | 14.96 | 14.60 | -1.06% | 28,389 |
| May 7, 2026 | 14.61 | 15.20 | 14.57 | 15.12 | 14.76 | 2.44% | 18,512 |
| May 6, 2026 | 15.05 | 15.05 | 14.53 | 14.76 | 14.40 | -2.25% | 27,785 |
| May 5, 2026 | 14.60 | 15.10 | 14.50 | 15.10 | 14.74 | 3.14% | 19,570 |
| May 4, 2026 | 14.63 | 14.73 | 14.47 | 14.64 | 14.29 | -0.68% | 14,670 |
| May 1, 2026 | 14.54 | 14.83 | 14.40 | 14.74 | 14.38 | 1.31% | 25,055 |
| Apr 30, 2026 | 14.25 | 14.64 | 14.25 | 14.55 | 14.20 | 1.82% | 19,345 |
| Apr 29, 2026 | 14.45 | 14.45 | 14.12 | 14.29 | 13.95 | -1.11% | 32,435 |
| Apr 28, 2026 | 14.26 | 14.53 | 14.23 | 14.45 | 14.10 | 0.63% | 22,514 |
| Apr 27, 2026 | 14.43 | 14.57 | 14.17 | 14.36 | 14.01 | -0.49% | 28,887 |
| Apr 24, 2026 | 14.35 | 14.43 | 14.13 | 14.43 | 14.08 | -0.28% | 21,888 |
| Apr 23, 2026 | 14.46 | 14.71 | 14.27 | 14.47 | 14.12 | -0.82% | 11,426 |
| Apr 22, 2026 | 14.62 | 14.72 | 14.47 | 14.59 | 14.24 | 0.48% | 10,415 |
| Apr 21, 2026 | 14.73 | 14.90 | 14.38 | 14.52 | 14.17 | -0.82% | 23,734 |
| Apr 20, 2026 | 14.37 | 14.71 | 14.31 | 14.64 | 14.29 | 1.39% | 12,627 |
| Apr 17, 2026 | 14.57 | 14.73 | 14.11 | 14.44 | 14.09 | 0.35% | 18,373 |
| Apr 16, 2026 | 14.37 | 14.49 | 14.10 | 14.39 | 14.04 | -0.62% | 18,038 |
| Apr 15, 2026 | 14.00 | 14.49 | 13.91 | 14.48 | 14.13 | 2.77% | 19,796 |
| Apr 14, 2026 | 13.97 | 14.40 | 13.97 | 14.09 | 13.75 | - | 8,732 |
| Apr 13, 2026 | 14.15 | 14.46 | 13.82 | 14.09 | 13.75 | -1.26% | 69,014 |
| Apr 10, 2026 | 14.37 | 14.37 | 14.01 | 14.27 | 13.93 | 0.21% | 10,400 |
| Apr 9, 2026 | 13.99 | 14.24 | 13.76 | 14.24 | 13.90 | 0.71% | 19,827 |
| Apr 8, 2026 | 14.00 | 14.24 | 13.77 | 14.14 | 13.80 | 2.24% | 16,931 |
| Apr 7, 2026 | 13.67 | 13.95 | 13.34 | 13.83 | 13.50 | 1.69% | 16,785 |
| Apr 6, 2026 | 13.37 | 13.60 | 13.37 | 13.60 | 13.27 | 1.49% | 11,773 |
| Apr 2, 2026 | 13.30 | 13.42 | 13.15 | 13.40 | 13.08 | 0.45% | 9,173 |