Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.640
+0.040 (1.54%)
At close: Dec 5, 2025, 4:00 PM EST
2.635
-0.005 (-0.19%)
After-hours: Dec 5, 2025, 7:00 PM EST
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 1.54% | 145,430 |
| Dec 4, 2025 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | -0.76% | 205,060 |
| Dec 3, 2025 | 2.63 | 2.68 | 2.60 | 2.62 | 2.62 | 0.77% | 77,879 |
| Dec 2, 2025 | 2.63 | 2.65 | 2.58 | 2.60 | 2.60 | -0.38% | 324,991 |
| Dec 1, 2025 | 2.66 | 2.69 | 2.58 | 2.61 | 2.61 | -2.61% | 117,852 |
| Nov 28, 2025 | 2.65 | 2.69 | 2.62 | 2.68 | 2.68 | 2.68% | 130,766 |
| Nov 26, 2025 | 2.55 | 2.64 | 2.54 | 2.61 | 2.61 | 1.16% | 177,672 |
| Nov 25, 2025 | 2.50 | 2.59 | 2.50 | 2.58 | 2.58 | 3.20% | 590,417 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.46 | 2.50 | 2.50 | -1.96% | 163,182 |
| Nov 21, 2025 | 2.48 | 2.55 | 2.46 | 2.55 | 2.55 | 2.41% | 217,661 |
| Nov 20, 2025 | 2.48 | 2.54 | 2.47 | 2.49 | 2.49 | 0.81% | 174,745 |
| Nov 19, 2025 | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | -2.76% | 76,023 |
| Nov 18, 2025 | 2.49 | 2.55 | 2.45 | 2.54 | 2.54 | 2.83% | 112,022 |
| Nov 17, 2025 | 2.47 | 2.53 | 2.47 | 2.47 | 2.47 | -0.80% | 165,593 |
| Nov 14, 2025 | 2.49 | 2.53 | 2.48 | 2.49 | 2.49 | -1.97% | 144,670 |
| Nov 13, 2025 | 2.52 | 2.57 | 2.50 | 2.54 | 2.48 | -0.78% | 197,273 |
| Nov 12, 2025 | 2.51 | 2.61 | 2.51 | 2.56 | 2.50 | 1.19% | 222,207 |
| Nov 11, 2025 | 2.43 | 2.58 | 2.42 | 2.53 | 2.47 | 4.55% | 162,681 |
| Nov 10, 2025 | 2.47 | 2.48 | 2.40 | 2.42 | 2.36 | -0.41% | 328,320 |
| Nov 7, 2025 | 2.42 | 2.45 | 2.39 | 2.43 | 2.37 | 0.83% | 187,339 |
| Nov 6, 2025 | 2.43 | 2.44 | 2.39 | 2.41 | 2.35 | -1.23% | 243,768 |
| Nov 5, 2025 | 2.44 | 2.51 | 2.42 | 2.44 | 2.38 | 1.24% | 182,353 |
| Nov 4, 2025 | 2.42 | 2.49 | 2.40 | 2.41 | 2.35 | -2.43% | 206,917 |
| Nov 3, 2025 | 2.65 | 2.67 | 2.45 | 2.47 | 2.41 | -7.49% | 424,113 |
| Oct 31, 2025 | 2.41 | 2.71 | 2.37 | 2.67 | 2.61 | 8.10% | 528,858 |
| Oct 30, 2025 | 2.47 | 2.47 | 2.42 | 2.47 | 2.41 | -0.40% | 104,036 |
| Oct 29, 2025 | 2.42 | 2.53 | 2.42 | 2.48 | 2.42 | 1.64% | 238,846 |
| Oct 28, 2025 | 2.46 | 2.51 | 2.39 | 2.44 | 2.38 | -0.81% | 208,453 |
| Oct 27, 2025 | 2.48 | 2.50 | 2.42 | 2.46 | 2.40 | -0.40% | 99,329 |
| Oct 24, 2025 | 2.48 | 2.48 | 2.43 | 2.47 | 2.41 | - | 111,595 |
| Oct 23, 2025 | 2.40 | 2.50 | 2.40 | 2.47 | 2.41 | 2.07% | 126,703 |
| Oct 22, 2025 | 2.47 | 2.50 | 2.41 | 2.42 | 2.36 | -1.63% | 125,413 |
| Oct 21, 2025 | 2.49 | 2.50 | 2.44 | 2.46 | 2.40 | -1.60% | 107,270 |
| Oct 20, 2025 | 2.49 | 2.50 | 2.44 | 2.50 | 2.44 | 2.88% | 147,308 |
| Oct 17, 2025 | 2.40 | 2.45 | 2.38 | 2.43 | 2.37 | 1.25% | 111,574 |
| Oct 16, 2025 | 2.41 | 2.43 | 2.38 | 2.40 | 2.34 | -1.23% | 211,402 |
| Oct 15, 2025 | 2.48 | 2.50 | 2.42 | 2.43 | 2.37 | -0.82% | 104,640 |
| Oct 14, 2025 | 2.43 | 2.45 | 2.40 | 2.45 | 2.39 | 0.82% | 94,879 |
| Oct 13, 2025 | 2.40 | 2.43 | 2.38 | 2.43 | 2.37 | 1.67% | 186,804 |
| Oct 10, 2025 | 2.45 | 2.52 | 2.39 | 2.39 | 2.33 | -3.24% | 177,376 |
| Oct 9, 2025 | 2.42 | 2.50 | 2.42 | 2.47 | 2.41 | - | 147,002 |
| Oct 8, 2025 | 2.43 | 2.49 | 2.40 | 2.47 | 2.41 | 1.65% | 117,282 |
| Oct 7, 2025 | 2.48 | 2.48 | 2.41 | 2.43 | 2.37 | -2.41% | 356,729 |
| Oct 6, 2025 | 2.49 | 2.54 | 2.45 | 2.49 | 2.43 | -0.40% | 265,733 |
| Oct 3, 2025 | 2.51 | 2.57 | 2.49 | 2.50 | 2.44 | -0.40% | 62,192 |
| Oct 2, 2025 | 2.53 | 2.58 | 2.51 | 2.51 | 2.45 | -3.46% | 104,329 |
| Oct 1, 2025 | 2.53 | 2.61 | 2.52 | 2.60 | 2.54 | 3.17% | 93,797 |
| Sep 30, 2025 | 2.53 | 2.56 | 2.52 | 2.52 | 2.46 | -0.79% | 124,538 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.53 | 2.54 | 2.48 | -1.17% | 153,846 |
| Sep 26, 2025 | 2.55 | 2.58 | 2.54 | 2.57 | 2.51 | 0.39% | 154,172 |