Rithm Property Trust Inc RPT
NYSE · United States · Finance
$10.76+0.05 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |