Rithm Property Trust Inc RPT
NYSE · Vereinigte Staaten · Finanzen
$10,76+0,05 (+0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,76 | +0,47 % | $10,95 | $10,95 | $10,47 | 51,70K |
| 2026-09-30 | $10,71 | -0,37 % | $10,77 | $11,11 | $10,71 | 22,90K |
| 2026-09-29 | $10,75 | -0,28 % | $10,70 | $10,83 | $10,66 | 15,70K |
| 2026-09-28 | $10,78 | -0,28 % | $10,81 | $10,95 | $10,78 | 4,50K |
| 2026-09-25 | $10,81 | -1,28 % | $10,98 | $10,98 | $10,81 | 12,80K |
| 2026-09-24 | $10,95 | -1,62 % | $11,16 | $11,16 | $10,81 | 16,40K |
| 2026-09-23 | $11,13 | -1,50 % | $11,22 | $11,26 | $11,06 | 11,90K |
| 2026-09-22 | $11,30 | +0,44 % | $11,34 | $11,42 | $11,25 | 9,70K |
| 2026-09-21 | $11,25 | -1,23 % | $11,52 | $11,52 | $10,85 | 63,10K |
| 2026-09-18 | $11,39 | -4,04 % | $11,90 | $11,90 | $11,39 | 53,30K |
| 2026-09-17 | $11,87 | +1,02 % | $11,90 | $12,01 | $11,80 | 13,70K |
| 2026-09-16 | $11,75 | -2,25 % | $12,06 | $12,06 | $11,71 | 14,00K |
| 2026-09-15 | $12,02 | -0,99 % | $12,18 | $12,21 | $12,01 | 11,00K |
| 2026-09-14 | $12,14 | -2,57 % | $12,38 | $12,43 | $12,11 | 11,30K |
| 2026-09-11 | $12,46 | -0,40 % | $12,53 | $12,63 | $12,41 | 7,50K |
| 2026-09-10 | $12,51 | -2,49 % | $12,67 | $12,67 | $12,43 | 16,30K |
| 2026-09-09 | $12,83 | -0,31 % | $12,87 | $12,89 | $12,76 | 6,60K |
| 2026-09-08 | $12,87 | -0,54 % | $12,86 | $12,93 | $12,81 | 11,70K |
| 2026-09-04 | $12,94 | +0,94 % | $12,69 | $13,00 | $12,69 | 15,40K |
| 2026-09-03 | $12,82 | +2,64 % | $12,51 | $12,87 | $12,51 | 10,10K |
| 2026-09-02 | $12,49 | -0,79 % | $12,47 | $12,98 | $12,17 | 23,80K |
| 2026-09-01 | $12,59 | -0,87 % | $12,55 | $13,23 | $12,40 | 45,40K |
| 2026-08-31 | $12,70 | -1,24 % | $12,80 | $13,24 | $12,60 | 19,00K |
| 2026-08-28 | $12,86 | -1,76 % | $13,10 | $13,21 | $12,76 | 19,20K |
| 2026-08-27 | $13,09 | -0,08 % | $13,10 | $13,18 | $13,09 | 5,40K |
| 2026-08-26 | $13,10 | -0,53 % | $13,10 | $13,20 | $13,10 | 20,60K |
| 2026-08-25 | $13,17 | +0,08 % | $13,20 | $13,25 | $13,10 | 5,70K |
| 2026-08-24 | $13,16 | -0,38 % | $13,15 | $13,30 | $13,15 | 13,00K |
| 2026-08-21 | $13,21 | +0,46 % | $13,06 | $13,27 | $13,06 | 12,20K |
| 2026-08-20 | $13,15 | +0,77 % | $13,00 | $13,25 | $12,98 | 46,10K |
| 2026-08-19 | $13,05 | +0,31 % | $13,02 | $13,14 | $12,94 | 19,30K |
| 2026-08-18 | $13,01 | -0,69 % | $13,05 | $13,21 | $12,86 | 21,60K |
| 2026-08-17 | $13,10 | -1,87 % | $13,25 | $13,25 | $13,00 | 75,40K |
| 2026-08-14 | $13,35 | +2,38 % | $13,11 | $13,50 | $12,94 | 94,30K |
| 2026-08-13 | $13,04 | +1,48 % | $12,88 | $13,07 | $12,71 | 84,80K |
| 2026-08-12 | $12,85 | +1,74 % | $12,68 | $13,02 | $12,65 | 14,20K |
| 2026-08-11 | $12,63 | +2,27 % | $12,40 | $12,75 | $12,18 | 25,40K |
| 2026-08-10 | $12,35 | +2,40 % | $12,05 | $12,39 | $11,90 | 74,80K |
| 2026-08-07 | $12,06 | -0,50 % | $12,09 | $12,34 | $12,00 | 136,40K |
| 2026-08-06 | $12,12 | -1,22 % | $12,41 | $12,41 | $11,93 | 46,80K |
| 2026-08-05 | $12,27 | +2,08 % | $12,05 | $12,39 | $11,82 | 47,90K |
| 2026-08-04 | $12,02 | -1,80 % | $12,23 | $12,74 | $11,97 | 99,10K |
| 2026-08-03 | $12,24 | -0,65 % | $12,43 | $12,60 | $12,02 | 70,60K |
| 2026-07-31 | $12,32 | -1,44 % | $12,55 | $12,96 | $12,17 | 142,40K |
| 2026-07-30 | $12,50 | +2,88 % | $12,15 | $12,76 | $12,15 | 135,90K |
| 2026-07-29 | $12,15 | -1,38 % | $12,25 | $12,42 | $11,89 | 77,70K |
| 2026-07-28 | $12,32 | +3,70 % | $11,82 | $12,48 | $11,73 | 104,30K |
| 2026-07-27 | $11,88 | +2,06 % | $11,74 | $12,14 | $11,71 | 41,10K |
| 2026-07-24 | $11,64 | +0,69 % | $11,62 | $12,11 | $11,56 | 79,60K |
| 2026-07-23 | $11,56 | -4,86 % | $12,03 | $12,03 | $11,43 | 109,50K |
| 2026-07-22 | $12,15 | -0,98 % | $12,21 | $13,16 | $12,12 | 302,70K |
| 2026-07-21 | $12,27 | +15,43 % | $12,11 | $12,92 | $12,01 | 572,80K |
| 2026-07-20 | $10,63 | -2,39 % | $10,80 | $10,80 | $9,80 | 358,70K |
| 2026-07-17 | $10,89 | +1,30 % | $10,90 | $11,52 | $10,54 | 338,10K |
| 2026-07-16 | $10,75 | -6,36 % | $11,46 | $11,53 | $10,39 | 405,80K |
| 2026-07-15 | $11,48 | -10,03 % | $12,63 | $12,63 | $11,45 | 320,40K |
| 2026-07-14 | $12,76 | -8,73 % | $13,72 | $14,24 | $12,52 | 242,60K |
| 2026-07-13 | $13,98 | -1,48 % | $14,15 | $14,26 | $13,92 | 32,60K |
| 2026-07-10 | $14,19 | -1,66 % | $14,32 | $14,41 | $14,16 | 19,00K |
| 2026-07-09 | $14,43 | +0,70 % | $14,15 | $14,53 | $14,15 | 32,60K |
| 2026-07-08 | $14,33 | -0,56 % | $14,26 | $14,51 | $14,17 | 22,90K |
| 2026-07-07 | $14,41 | -3,09 % | $14,50 | $14,64 | $14,26 | 62,60K |
| 2026-07-06 | $14,87 | +1,16 % | $14,76 | $15,10 | $14,72 | 119,70K |
| 2026-07-02 | $14,70 | 0,00 % | $14,69 | $14,76 | $14,61 | 41,20K |
| 2026-07-01 | $14,70 | +2,08 % | $14,32 | $14,70 | $14,32 | 40,10K |
| 2026-06-30 | $14,40 | -1,77 % | $14,52 | $14,62 | $14,19 | 41,40K |
| 2026-06-29 | $14,66 | +4,94 % | $14,05 | $14,68 | $14,05 | 69,00K |
| 2026-06-26 | $13,97 | -2,78 % | $14,47 | $14,47 | $13,90 | 749,50K |
| 2026-06-25 | $14,37 | -0,42 % | $14,31 | $14,67 | $14,29 | 56,90K |
| 2026-06-24 | $14,43 | -1,03 % | $14,66 | $15,00 | $14,34 | 67,20K |
| 2026-06-23 | $14,58 | +2,10 % | $14,38 | $14,70 | $14,20 | 28,70K |
| 2026-06-22 | $14,28 | -0,83 % | $14,53 | $14,53 | $14,27 | 28,20K |
| 2026-06-18 | $14,40 | -1,10 % | $14,59 | $14,59 | $14,36 | 41,30K |
| 2026-06-17 | $14,56 | +0,07 % | $14,44 | $14,60 | $14,27 | 28,50K |
| 2026-06-16 | $14,55 | +0,07 % | $14,56 | $14,65 | $14,53 | 9,50K |
| 2026-06-15 | $14,54 | -1,49 % | $14,76 | $14,76 | $14,46 | 13,60K |
| 2026-06-12 | $14,76 | +1,65 % | $14,43 | $14,76 | $14,43 | 15,40K |
| 2026-06-11 | $14,52 | -1,36 % | $14,76 | $14,76 | $14,34 | 19,20K |
| 2026-06-10 | $14,72 | +1,03 % | $14,59 | $14,76 | $14,56 | 19,80K |
| 2026-06-09 | $14,57 | +1,04 % | $14,32 | $14,76 | $14,32 | 31,60K |
| 2026-06-08 | $14,42 | -0,76 % | $14,46 | $14,60 | $14,35 | 11,60K |
| 2026-06-05 | $14,53 | +1,82 % | $14,16 | $14,66 | $14,11 | 17,20K |
| 2026-06-04 | $14,27 | +1,57 % | $14,11 | $14,30 | $14,06 | 14,40K |
| 2026-06-03 | $14,05 | -2,23 % | $14,20 | $14,33 | $14,03 | 35,40K |
| 2026-06-02 | $14,37 | 0,00 % | $14,20 | $14,47 | $14,20 | 21,80K |
| 2026-06-01 | $14,37 | -1,84 % | $14,60 | $14,68 | $14,31 | 17,50K |
| 2026-05-29 | $14,64 | +0,62 % | $14,52 | $14,69 | $14,38 | 25,00K |
| 2026-05-28 | $14,55 | +1,75 % | $14,19 | $14,56 | $14,19 | 21,80K |
| 2026-05-27 | $14,30 | -0,14 % | $14,25 | $14,31 | $14,08 | 19,50K |
| 2026-05-26 | $14,32 | -1,45 % | $14,56 | $14,60 | $14,15 | 24,70K |