Rithm Property Trust Inc. Common stock (RPT)

Last Price16.58

Change+0.20 (1.22%)

NYSE · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Rithm Property Trust Inc. Common stock (RPT)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	15.00	16.91	15.00	16.58	57,581	16.58
12/30/2025	2.69	2.91	2.69	2.73	293,168	16.38
12/29/2025	2.65	2.69	2.64	2.68	95,939	16.08
12/26/2025	2.68	2.68	2.62	2.65	113,195	15.90
12/24/2025	2.64	2.67	2.62	2.65	69,890	15.90
12/23/2025	2.62	2.64	2.58	2.63	200,874	15.78
12/22/2025	2.75	2.77	2.60	2.63	414,035	15.78
12/19/2025	2.84	2.88	2.76	2.78	714,577	16.68
12/18/2025	2.97	2.98	2.84	2.85	170,142	17.10
12/17/2025	2.90	2.99	2.90	2.98	289,689	17.88
12/16/2025	2.80	2.90	2.76	2.88	238,526	17.28
12/15/2025	2.79	2.79	2.73	2.78	120,524	16.68
12/12/2025	2.70	2.80	2.69	2.79	196,977	16.74
12/11/2025	2.62	2.72	2.62	2.70	237,500	16.20
12/10/2025	2.60	2.64	2.60	2.63	221,072	15.78
12/09/2025	2.59	2.68	2.58	2.60	284,746	15.60
12/08/2025	2.64	2.67	2.60	2.60	80,538	15.60
12/05/2025	2.59	2.64	2.59	2.64	145,430	15.84
12/04/2025	2.61	2.62	2.58	2.60	205,060	15.60
12/03/2025	2.63	2.68	2.60	2.62	77,879	15.72
12/02/2025	2.63	2.65	2.58	2.60	324,991	15.60
12/01/2025	2.66	2.69	2.58	2.61	117,852	15.66
11/28/2025	2.65	2.69	2.62	2.68	130,766	16.08
11/26/2025	2.55	2.64	2.54	2.61	177,672	15.66
11/25/2025	2.50	2.59	2.50	2.58	590,417	15.48
11/24/2025	2.56	2.56	2.46	2.50	163,182	15.00
11/21/2025	2.48	2.55	2.46	2.55	217,667	15.30
11/20/2025	2.48	2.54	2.47	2.49	174,745	14.94
11/19/2025	2.51	2.53	2.47	2.47	76,023	14.82
11/18/2025	2.49	2.54	2.45	2.54	112,022	15.24
11/17/2025	2.47	2.53	2.47	2.47	165,593	14.82
11/14/2025	2.49	2.53	2.48	2.49	144,670	14.94
11/13/2025	2.52	2.57	2.50	2.54	197,221	13.08
11/12/2025	2.51	2.61	2.50	2.56	222,207	13.18
11/11/2025	2.43	2.58	2.42	2.53	162,650	13.03
11/10/2025	2.47	2.48	2.39	2.42	328,320	12.46
11/07/2025	2.42	2.45	2.39	2.43	187,339	12.51
11/06/2025	2.43	2.44	2.39	2.41	243,767	12.41
11/05/2025	2.44	2.51	2.42	2.44	182,353	12.56
11/04/2025	2.42	2.49	2.40	2.41	206,917	12.41
11/03/2025	2.65	2.67	2.44	2.47	423,763	12.72
10/31/2025	2.41	2.71	2.37	2.67	528,858	13.75
10/30/2025	2.47	2.47	2.42	2.47	104,036	12.72
10/29/2025	2.42	2.52	2.42	2.48	238,846	12.77
10/28/2025	2.46	2.51	2.39	2.44	208,453	12.56
10/27/2025	2.48	2.50	2.42	2.46	99,320	12.67
10/24/2025	2.48	2.48	2.43	2.47	111,595	12.72
10/23/2025	2.40	2.50	2.40	2.47	126,703	12.72
10/22/2025	2.47	2.50	2.40	2.42	125,413	12.46
10/21/2025	2.49	2.50	2.44	2.46	107,270	12.67
10/20/2025	2.49	2.50	2.44	2.50	147,299	12.87
10/17/2025	2.40	2.45	2.38	2.43	111,574	12.51
10/16/2025	2.41	2.43	2.38	2.40	211,402	12.36
10/15/2025	2.48	2.49	2.42	2.43	104,640	12.51
10/14/2025	2.43	2.45	2.40	2.45	94,879	12.62
10/13/2025	2.40	2.43	2.38	2.43	186,804	12.51
10/10/2025	2.45	2.52	2.39	2.39	177,376	12.31
10/09/2025	2.42	2.50	2.42	2.47	147,002	12.72
10/08/2025	2.43	2.49	2.40	2.47	117,282	12.72
10/07/2025	2.48	2.48	2.41	2.43	356,729	12.51
10/06/2025	2.49	2.54	2.45	2.49	265,733	12.82
10/03/2025	2.51	2.56	2.49	2.50	62,192	12.87
10/02/2025	2.53	2.58	2.51	2.51	104,329	12.93
10/01/2025	2.53	2.61	2.52	2.60	93,789	13.39