Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
14.09
-0.18 (-1.26%)
At close: Apr 13, 2026, 4:00 PM EDT
13.94
-0.15 (-1.06%)
After-hours: Apr 13, 2026, 7:00 PM EDT
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14.15 | 14.46 | 13.82 | 14.09 | 14.09 | -1.26% | 69,014 |
| Apr 10, 2026 | 14.37 | 14.37 | 14.01 | 14.27 | 14.27 | 0.21% | 10,400 |
| Apr 9, 2026 | 13.99 | 14.24 | 13.76 | 14.24 | 14.24 | 0.71% | 19,827 |
| Apr 8, 2026 | 14.00 | 14.24 | 13.77 | 14.14 | 14.14 | 2.24% | 16,931 |
| Apr 7, 2026 | 13.67 | 13.95 | 13.34 | 13.83 | 13.83 | 1.69% | 16,785 |
| Apr 6, 2026 | 13.37 | 13.60 | 13.37 | 13.60 | 13.60 | 1.49% | 11,773 |
| Apr 2, 2026 | 13.30 | 13.42 | 13.15 | 13.40 | 13.40 | 0.45% | 9,173 |
| Apr 1, 2026 | 13.30 | 13.55 | 13.25 | 13.34 | 13.34 | -0.37% | 16,271 |
| Mar 31, 2026 | 13.55 | 13.55 | 13.20 | 13.39 | 13.39 | -0.37% | 18,977 |
| Mar 30, 2026 | 13.16 | 13.50 | 12.88 | 13.44 | 13.44 | 2.44% | 27,707 |
| Mar 27, 2026 | 13.36 | 13.36 | 13.11 | 13.12 | 13.12 | -1.28% | 16,650 |
| Mar 26, 2026 | 13.42 | 13.42 | 13.17 | 13.29 | 13.29 | -0.60% | 10,571 |
| Mar 25, 2026 | 13.53 | 13.64 | 13.25 | 13.37 | 13.37 | 0.38% | 18,354 |
| Mar 24, 2026 | 13.50 | 13.91 | 13.32 | 13.32 | 13.32 | -2.35% | 16,682 |
| Mar 23, 2026 | 13.72 | 13.72 | 13.29 | 13.64 | 13.64 | 1.04% | 24,849 |
| Mar 20, 2026 | 13.83 | 14.06 | 13.02 | 13.50 | 13.50 | -1.17% | 100,722 |
| Mar 19, 2026 | 13.76 | 13.79 | 13.29 | 13.66 | 13.66 | 0.29% | 29,010 |
| Mar 18, 2026 | 13.87 | 14.05 | 13.57 | 13.62 | 13.62 | -2.37% | 34,848 |
| Mar 17, 2026 | 14.04 | 14.04 | 13.84 | 13.95 | 13.95 | 1.09% | 22,416 |
| Mar 16, 2026 | 13.99 | 14.40 | 13.78 | 13.80 | 13.80 | -0.72% | 14,578 |
| Mar 13, 2026 | 14.26 | 14.50 | 13.82 | 13.90 | 13.90 | -1.28% | 13,595 |
| Mar 12, 2026 | 14.12 | 14.48 | 14.03 | 14.08 | 14.08 | -1.61% | 42,572 |
| Mar 11, 2026 | 14.27 | 14.59 | 14.14 | 14.31 | 14.31 | -0.42% | 29,099 |
| Mar 10, 2026 | 14.67 | 14.81 | 14.26 | 14.37 | 14.37 | -1.78% | 20,603 |
| Mar 9, 2026 | 14.21 | 14.63 | 14.02 | 14.63 | 14.63 | 1.46% | 26,608 |
| Mar 6, 2026 | 14.67 | 14.70 | 14.24 | 14.42 | 14.42 | -2.30% | 39,951 |
| Mar 5, 2026 | 14.77 | 15.00 | 14.62 | 14.76 | 14.76 | -1.60% | 33,885 |
| Mar 4, 2026 | 14.68 | 15.07 | 14.68 | 15.00 | 15.00 | 1.97% | 29,885 |
| Mar 3, 2026 | 14.31 | 14.88 | 14.21 | 14.71 | 14.71 | 1.10% | 47,734 |
| Mar 2, 2026 | 14.48 | 14.89 | 14.15 | 14.55 | 14.55 | -0.07% | 21,699 |
| Feb 27, 2026 | 14.67 | 14.86 | 14.50 | 14.56 | 14.56 | -2.67% | 39,186 |
| Feb 26, 2026 | 14.21 | 15.24 | 14.21 | 14.96 | 14.96 | 6.70% | 149,861 |
| Feb 25, 2026 | 14.19 | 14.35 | 13.78 | 14.02 | 14.02 | -1.27% | 62,344 |
| Feb 24, 2026 | 14.25 | 14.64 | 14.16 | 14.20 | 14.20 | -0.07% | 81,223 |
| Feb 23, 2026 | 14.64 | 14.72 | 14.15 | 14.21 | 14.21 | -3.66% | 39,211 |
| Feb 20, 2026 | 14.71 | 14.78 | 14.49 | 14.75 | 14.75 | 0.41% | 29,410 |
| Feb 19, 2026 | 14.67 | 14.82 | 14.58 | 14.69 | 14.69 | -0.81% | 51,797 |
| Feb 18, 2026 | 14.56 | 15.04 | 14.54 | 14.81 | 14.81 | 0.75% | 34,120 |
| Feb 17, 2026 | 14.96 | 15.03 | 14.50 | 14.70 | 14.70 | -0.07% | 49,815 |
| Feb 13, 2026 | 15.26 | 15.31 | 14.64 | 14.71 | 14.71 | -1.80% | 117,442 |
| Feb 12, 2026 | 14.92 | 15.44 | 14.70 | 14.98 | 14.98 | 0.94% | 60,155 |
| Feb 11, 2026 | 15.07 | 15.15 | 14.63 | 14.84 | 14.84 | -1.00% | 69,627 |
| Feb 10, 2026 | 15.31 | 15.35 | 14.89 | 14.99 | 14.99 | -2.22% | 38,921 |
| Feb 9, 2026 | 15.64 | 15.68 | 15.21 | 15.33 | 15.33 | -1.92% | 29,307 |
| Feb 6, 2026 | 15.23 | 15.91 | 15.17 | 15.63 | 15.63 | 3.44% | 44,808 |
| Feb 5, 2026 | 14.95 | 15.43 | 14.69 | 15.11 | 15.11 | 0.53% | 36,018 |
| Feb 4, 2026 | 15.64 | 15.65 | 14.82 | 15.03 | 15.03 | -3.16% | 19,447 |
| Feb 3, 2026 | 16.34 | 16.40 | 15.19 | 15.52 | 15.52 | -5.31% | 65,595 |
| Feb 2, 2026 | 16.27 | 16.70 | 16.23 | 16.39 | 16.39 | -0.49% | 36,543 |
| Jan 30, 2026 | 16.57 | 16.57 | 16.11 | 16.47 | 16.47 | -3.12% | 49,490 |