Rithm Property Trust Inc RPT
NYSE · Amerika Birleşik Devletleri · Finans
$10,76+0,05 (+%0,47)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $14,53 | +%0,14 | $14,45 | $14,97 | $14,10 | 22,60K |