Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
2.850
-0.050 (-1.72%)
May 13, 2025, 4:00 PM - Market closed
Rithm Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | -1.72% | 184,791 |
| May 12, 2025 | 2.89 | 2.95 | 2.86 | 2.90 | 2.90 | 3.57% | 166,996 |
| May 9, 2025 | 2.83 | 2.87 | 2.78 | 2.80 | 2.80 | -0.71% | 51,557 |
| May 8, 2025 | 2.87 | 2.89 | 2.79 | 2.82 | 2.82 | - | 66,655 |
| May 7, 2025 | 2.83 | 2.86 | 2.78 | 2.82 | 2.82 | 0.71% | 126,922 |
| May 6, 2025 | 2.78 | 2.84 | 2.78 | 2.80 | 2.80 | -1.06% | 85,345 |
| May 5, 2025 | 2.90 | 2.93 | 2.82 | 2.83 | 2.83 | -3.41% | 71,518 |
| May 2, 2025 | 2.87 | 2.97 | 2.87 | 2.93 | 2.93 | 2.45% | 124,316 |
| May 1, 2025 | 2.94 | 2.98 | 2.86 | 2.86 | 2.86 | -2.05% | 94,198 |
| Apr 30, 2025 | 2.95 | 2.98 | 2.82 | 2.92 | 2.92 | -2.67% | 217,480 |
| Apr 29, 2025 | 2.81 | 3.02 | 2.81 | 3.00 | 3.00 | 5.63% | 518,182 |
| Apr 28, 2025 | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | - | 191,614 |
| Apr 25, 2025 | 2.76 | 2.87 | 2.76 | 2.84 | 2.84 | 3.27% | 113,762 |
| Apr 24, 2025 | 2.76 | 2.80 | 2.74 | 2.75 | 2.75 | 0.36% | 146,339 |
| Apr 23, 2025 | 2.77 | 2.85 | 2.71 | 2.74 | 2.74 | 1.11% | 156,995 |
| Apr 22, 2025 | 2.57 | 2.72 | 2.57 | 2.71 | 2.71 | 6.27% | 219,451 |
| Apr 21, 2025 | 2.58 | 2.60 | 2.48 | 2.55 | 2.55 | -1.54% | 213,868 |
| Apr 17, 2025 | 2.67 | 2.69 | 2.58 | 2.59 | 2.59 | -1.52% | 210,049 |
| Apr 16, 2025 | 2.52 | 2.64 | 2.50 | 2.63 | 2.63 | 3.95% | 201,055 |
| Apr 15, 2025 | 2.55 | 2.60 | 2.51 | 2.53 | 2.53 | - | 196,283 |
| Apr 14, 2025 | 2.53 | 2.58 | 2.46 | 2.53 | 2.53 | 2.43% | 466,699 |
| Apr 11, 2025 | 2.43 | 2.52 | 2.38 | 2.47 | 2.47 | 0.41% | 218,120 |
| Apr 10, 2025 | 2.64 | 2.64 | 2.43 | 2.46 | 2.46 | -9.23% | 261,659 |
| Apr 9, 2025 | 2.37 | 2.72 | 2.29 | 2.71 | 2.71 | 12.45% | 365,422 |
| Apr 8, 2025 | 2.51 | 2.60 | 2.33 | 2.41 | 2.41 | -2.03% | 311,535 |
| Apr 7, 2025 | 2.50 | 2.56 | 2.29 | 2.46 | 2.46 | -4.65% | 591,166 |
| Apr 4, 2025 | 2.70 | 2.70 | 2.50 | 2.58 | 2.58 | -6.52% | 399,143 |
| Apr 3, 2025 | 2.79 | 2.87 | 2.75 | 2.76 | 2.76 | -3.50% | 338,128 |
| Apr 2, 2025 | 2.82 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 121,282 |
| Apr 1, 2025 | 2.86 | 2.88 | 2.80 | 2.85 | 2.85 | -0.70% | 154,506 |
| Mar 31, 2025 | 2.80 | 2.91 | 2.80 | 2.87 | 2.87 | 0.70% | 160,065 |
| Mar 28, 2025 | 2.89 | 2.96 | 2.84 | 2.85 | 2.85 | -1.04% | 164,119 |
| Mar 27, 2025 | 2.91 | 2.92 | 2.85 | 2.88 | 2.88 | -0.69% | 99,084 |
| Mar 26, 2025 | 2.95 | 3.04 | 2.84 | 2.90 | 2.90 | -1.02% | 175,524 |
| Mar 25, 2025 | 2.95 | 2.98 | 2.90 | 2.93 | 2.93 | -0.68% | 135,365 |
| Mar 24, 2025 | 2.98 | 3.09 | 2.95 | 2.95 | 2.95 | -1.34% | 333,187 |
| Mar 21, 2025 | 2.95 | 3.01 | 2.94 | 2.99 | 2.99 | - | 177,068 |
| Mar 20, 2025 | 3.03 | 3.13 | 2.99 | 2.99 | 2.99 | -0.99% | 211,311 |
| Mar 19, 2025 | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | 0.67% | 184,106 |
| Mar 18, 2025 | 2.99 | 3.06 | 2.95 | 3.00 | 3.00 | -0.66% | 225,765 |
| Mar 17, 2025 | 2.98 | 3.06 | 2.96 | 3.02 | 3.02 | 1.00% | 252,585 |
| Mar 14, 2025 | 2.97 | 3.01 | 2.94 | 2.99 | 2.99 | 1.36% | 176,636 |
| Mar 13, 2025 | 2.98 | 3.06 | 2.92 | 2.95 | 2.95 | -1.67% | 970,680 |
| Mar 12, 2025 | 2.98 | 3.11 | 2.93 | 3.00 | 3.00 | 2.04% | 173,838 |
| Mar 11, 2025 | 3.08 | 3.18 | 2.93 | 2.94 | 2.94 | -3.92% | 219,995 |
| Mar 10, 2025 | 3.11 | 3.24 | 3.00 | 3.06 | 3.06 | -4.08% | 381,485 |
| Mar 7, 2025 | 3.22 | 3.27 | 3.11 | 3.19 | 3.19 | -0.62% | 154,947 |
| Mar 6, 2025 | 3.21 | 3.29 | 3.12 | 3.21 | 3.21 | - | 128,832 |
| Mar 5, 2025 | 3.28 | 3.36 | 3.16 | 3.21 | 3.21 | -1.83% | 195,840 |
| Mar 4, 2025 | 3.27 | 3.36 | 3.17 | 3.27 | 3.27 | -0.30% | 156,257 |