Skip to main content
Rithm Property Trust Inc. (FRA:45R)
Germany flag Germany · Delayed Price · Currency is EUR
2.220
+0.020 (0.91%)
Last updated: Dec 4, 2025, 8:04 AM CET

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.202.202.202.202.20-0.90%-
Dec 4, 20252.222.222.222.222.220.91%-
Dec 3, 20252.202.202.202.202.20-1.79%-
Dec 2, 20252.242.242.242.242.24-2.61%-
Dec 1, 20252.302.302.302.302.302.68%-
Nov 28, 20252.242.242.242.242.24--
Nov 27, 20252.242.242.242.242.241.82%-
Nov 26, 20252.202.202.202.202.202.80%-
Nov 25, 20252.142.142.142.142.14-0.93%-
Nov 24, 20252.162.162.162.162.161.89%-
Nov 21, 20252.122.122.122.122.12--
Nov 20, 20252.122.122.122.122.12-2.75%-
Nov 19, 20252.182.182.182.182.184.81%-
Nov 18, 20252.082.082.082.082.08-1.89%-
Nov 17, 20252.122.122.122.122.12--
Nov 14, 20252.122.122.122.122.12-2.75%-
Nov 13, 20252.182.182.182.182.130.93%-
Nov 12, 20252.162.162.162.162.113.85%-
Nov 11, 20252.082.082.082.082.03--
Nov 10, 20252.082.082.082.082.030.97%-
Nov 7, 20252.062.062.062.062.01-0.96%-
Nov 6, 20252.082.082.082.082.030.97%-
Nov 5, 20252.062.062.062.062.01-2.83%-
Nov 4, 20252.122.122.122.122.07-7.02%-
Nov 3, 20252.282.282.282.282.237.55%-
Oct 31, 20252.122.122.122.122.070.95%-
Oct 30, 20252.102.102.102.102.051.94%-
Oct 29, 20252.062.062.062.062.01-0.96%-
Oct 28, 20252.082.082.082.082.03-1.89%-
Oct 27, 20252.122.122.122.122.070.95%-
Oct 24, 20252.102.102.102.102.051.94%-
Oct 23, 20252.062.062.062.062.01-0.96%-
Oct 22, 20252.082.082.082.082.03-1.89%-
Oct 21, 20252.122.122.122.122.072.91%-
Oct 20, 20252.062.062.062.062.011.98%-
Oct 17, 20252.022.022.022.021.97-2.88%-
Oct 16, 20252.082.082.082.082.030.97%-
Oct 15, 20252.062.062.062.062.01--
Oct 14, 20252.062.062.062.062.011.98%-
Oct 13, 20252.022.022.022.021.97-3.81%-
Oct 10, 20252.102.102.102.102.05-0.94%-
Oct 9, 20252.122.122.122.122.071.92%-
Oct 8, 20252.082.082.082.082.03-0.95%-
Oct 7, 20252.102.102.102.102.05-0.94%-
Oct 6, 20252.122.122.122.122.07-0.93%-
Oct 3, 20252.142.142.142.142.09-0.93%-
Oct 2, 20252.162.162.162.162.111.89%-
Oct 1, 20252.122.122.122.122.07-0.93%-
Sep 30, 20252.142.142.142.142.09--
Sep 29, 20252.142.142.142.142.09-0.93%-
Sep 26, 20252.162.162.162.162.11--
Sep 25, 20252.162.162.162.162.110.93%-
Sep 24, 20252.142.142.142.142.09-0.93%-
Sep 23, 20252.162.162.162.162.11-1.82%-
Sep 22, 20252.202.202.202.202.15-0.90%-
Sep 19, 20252.222.222.222.222.171.83%-
Sep 18, 20252.182.182.182.182.131.87%-
Sep 17, 20252.142.142.142.142.09-4.46%-
Sep 16, 20252.242.242.242.242.19-1.75%-
Sep 15, 20252.282.282.282.282.23-1.72%-
Sep 12, 20252.322.322.322.322.271.75%-
Sep 11, 20252.282.282.282.282.23-2.56%-
Sep 10, 20252.342.342.342.342.283.54%-
Sep 9, 20252.262.262.262.262.210.89%-
Sep 8, 20252.242.242.242.242.191.82%-
Sep 5, 20252.202.202.202.202.15--
Sep 4, 20252.202.202.202.202.150.92%-
Sep 3, 20252.182.182.182.182.130.93%-
Sep 2, 20252.162.162.162.162.11--
Sep 1, 20252.162.162.162.162.11-0.92%-
Aug 29, 20252.182.182.182.182.13-0.91%-
Aug 28, 20252.202.202.202.202.150.92%-
Aug 27, 20252.182.182.182.182.13--
Aug 26, 20252.182.182.182.182.13--
Aug 25, 20252.182.182.182.182.130.93%-
Aug 22, 20252.162.162.162.162.11--
Aug 21, 20252.162.162.162.162.111.89%-
Aug 20, 20252.122.122.122.122.07--
Aug 19, 20252.122.122.122.122.07-2.75%-
Aug 18, 20252.182.182.182.182.13-1.80%-
Aug 15, 20252.222.222.222.222.17-1.77%-
Aug 14, 20252.262.262.262.262.16--
Aug 13, 20252.262.262.262.262.160.89%-
Aug 12, 20252.242.242.242.242.140.90%-
Aug 11, 20252.222.222.222.222.12-0.89%-
Aug 8, 20252.242.242.242.242.14--
Aug 7, 20252.242.242.242.242.14-0.88%-
Aug 6, 20252.262.262.262.262.16-0.88%-
Aug 5, 20252.282.282.282.282.182.70%-
Aug 4, 20252.222.222.222.222.12-1.77%-
Aug 1, 20252.262.262.262.262.16-0.88%-
Jul 31, 20252.282.282.282.282.180.88%-
Jul 30, 20252.262.262.262.262.16-0.88%-
Jul 29, 20252.282.282.282.282.182.70%-
Jul 28, 20252.222.222.222.222.12-0.89%-
Jul 25, 20252.242.242.242.242.14-1.75%-
Jul 24, 20252.282.282.282.282.18--
Jul 23, 20252.282.282.282.282.18--
Jul 22, 20252.282.282.282.282.18-2.56%-
Jul 21, 20252.302.342.302.342.23-20