Rithm Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	13.30	13.55	13.25	13.34	13.02	-0.37%	16,271
Mar 31, 2026	13.55	13.55	13.20	13.39	13.07	-0.37%	18,977
Mar 30, 2026	13.16	13.50	12.88	13.44	13.12	2.44%	27,717
Mar 27, 2026	13.36	13.36	13.11	13.12	12.80	-1.28%	16,650
Mar 26, 2026	13.42	13.42	13.17	13.29	12.97	-0.60%	10,571
Mar 25, 2026	13.53	13.64	13.25	13.37	13.05	0.38%	18,354
Mar 24, 2026	13.50	13.91	13.32	13.32	13.00	-2.35%	16,682
Mar 23, 2026	13.72	13.72	13.29	13.64	13.31	1.04%	24,878
Mar 20, 2026	13.83	14.06	13.02	13.50	13.17	-1.17%	100,705
Mar 19, 2026	13.76	13.79	13.29	13.66	13.33	0.29%	29,141
Mar 18, 2026	13.87	14.05	13.57	13.62	13.29	-2.37%	34,848
Mar 17, 2026	14.04	14.04	13.84	13.95	13.61	1.09%	22,416
Mar 16, 2026	13.99	14.40	13.78	13.80	13.47	-0.72%	14,578
Mar 13, 2026	14.26	14.50	13.82	13.90	13.57	-1.28%	13,595