Skip to main content
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
14.45
+0.09 (0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2614.5314.2314.4514.450.63%22,512
Apr 27, 202614.4314.5714.1714.3614.36-0.49%28,887
Apr 24, 202614.3514.4314.1314.4314.43-0.28%21,854
Apr 23, 202614.4614.7114.2714.4714.47-0.82%11,426
Apr 22, 202614.6214.7214.4714.5914.590.48%10,389
Apr 21, 202614.7314.9014.3814.5214.52-0.82%23,725
Apr 20, 202614.3714.7114.3114.6414.641.39%12,627
Apr 17, 202614.5714.7314.1114.4414.440.35%18,373
Apr 16, 202614.3714.4914.1014.3914.39-0.62%18,036
Apr 15, 202614.0014.4913.9114.4814.482.77%19,796
Apr 14, 202613.9714.4013.9714.0914.09-8,725
Apr 13, 202614.1514.4613.8214.0914.09-1.26%69,014
Apr 10, 202614.3714.3714.0114.2714.270.21%10,400
Apr 9, 202613.9914.2413.7614.2414.240.71%19,827
Apr 8, 202614.0014.2413.7714.1414.142.24%16,931
Apr 7, 202613.6713.9513.3413.8313.831.69%16,785
Apr 6, 202613.3713.6013.3713.6013.601.49%11,773
Apr 2, 202613.3013.4213.1513.4013.400.45%9,173
Apr 1, 202613.3013.5513.2513.3413.34-0.37%16,271
Mar 31, 202613.5513.5513.2013.3913.39-0.37%18,977
Mar 30, 202613.1613.5012.8813.4413.442.44%27,707
Mar 27, 202613.3613.3613.1113.1213.12-1.28%16,650
Mar 26, 202613.4213.4213.1713.2913.29-0.60%10,571
Mar 25, 202613.5313.6413.2513.3713.370.38%18,354
Mar 24, 202613.5013.9113.3213.3213.32-2.35%16,682
Mar 23, 202613.7213.7213.2913.6413.641.04%24,849
Mar 20, 202613.8314.0613.0213.5013.50-1.17%100,722
Mar 19, 202613.7613.7913.2913.6613.660.29%29,010
Mar 18, 202613.8714.0513.5713.6213.62-2.37%34,848
Mar 17, 202614.0414.0413.8413.9513.951.09%22,416
Mar 16, 202613.9914.4013.7813.8013.80-0.72%14,578
Mar 13, 202614.2614.5013.8213.9013.90-1.28%13,595
Mar 12, 202614.1214.4814.0314.0814.08-1.61%42,572
Mar 11, 202614.2714.5914.1414.3114.31-0.42%29,099
Mar 10, 202614.6714.8114.2614.3714.37-1.78%20,603
Mar 9, 202614.2114.6314.0214.6314.631.46%26,608
Mar 6, 202614.6714.7014.2414.4214.42-2.30%39,951
Mar 5, 202614.7715.0014.6214.7614.76-1.60%33,885
Mar 4, 202614.6815.0714.6815.0015.001.97%29,885
Mar 3, 202614.3114.8814.2114.7114.711.10%47,734
Mar 2, 202614.4814.8914.1514.5514.55-0.07%21,699
Feb 27, 202614.6714.8614.5014.5614.56-2.67%39,186
Feb 26, 202614.2115.2414.2114.9614.966.70%149,861
Feb 25, 202614.1914.3513.7814.0214.02-1.27%62,344
Feb 24, 202614.2514.6414.1614.2014.20-0.07%81,223
Feb 23, 202614.6414.7214.1514.2114.21-3.66%39,211
Feb 20, 202614.7114.7814.4914.7514.750.41%29,410
Feb 19, 202614.6714.8214.5814.6914.69-0.81%51,797
Feb 18, 202614.5615.0414.5414.8114.810.75%34,120
Feb 17, 202614.9615.0314.5014.7014.70-0.07%49,815
Feb 13, 202615.2615.3114.6414.7114.71-1.80%117,442
Feb 12, 202614.9215.4414.7014.9814.980.94%60,155
Feb 11, 202615.0715.1514.6314.8414.84-1.00%69,627
Feb 10, 202615.3115.3514.8914.9914.99-2.22%38,921
Feb 9, 202615.6415.6815.2115.3315.33-1.92%29,307
Feb 6, 202615.2315.9115.1715.6315.633.44%44,808
Feb 5, 202614.9515.4314.6915.1115.110.53%36,018
Feb 4, 202615.6415.6514.8215.0315.03-3.16%19,447
Feb 3, 202616.3416.4015.1915.5215.52-5.31%65,595
Feb 2, 202616.2716.7016.2316.3916.39-0.49%36,543
Jan 30, 202616.5716.5716.1116.4716.47-3.12%49,490
Jan 29, 202616.8617.1916.5517.0016.641.43%20,423
Jan 28, 202616.9717.2216.6016.7616.41-0.95%35,989
Jan 27, 202617.0917.1816.6916.9216.56-0.88%26,253
Jan 26, 202616.8017.1416.5217.0716.712.40%30,965
Jan 23, 202616.5916.7916.3616.6716.321.09%38,256
Jan 22, 202616.6016.8516.4816.4916.140.06%35,699
Jan 21, 202616.2016.6616.1316.4816.132.23%20,233
Jan 20, 202616.0916.2815.9516.1215.78-0.31%35,673
Jan 16, 202616.2816.6116.1016.1715.83-0.80%48,694
Jan 15, 202616.1416.4316.0316.3015.950.49%33,082
Jan 14, 202616.0016.2616.0016.2215.881.06%24,239
Jan 13, 202616.2216.2216.0016.0515.71-0.74%13,805
Jan 12, 202616.0416.2416.0416.1715.830.56%9,275
Jan 9, 202616.2616.3316.0316.0815.74-1.59%19,307
Jan 8, 202615.9316.3815.9316.3415.991.93%29,432
Jan 7, 202616.2416.4315.7716.0315.69-0.80%29,373
Jan 6, 202616.1216.3016.1216.1615.82-0.43%33,026
Jan 5, 202616.3616.5616.0816.2315.89-1.16%49,722
Jan 2, 202616.4716.5416.2616.4216.07-0.97%32,891
Dec 31, 202515.0016.9115.0016.5816.231.22%57,584
Dec 30, 202516.1417.4616.1216.3816.031.87%48,867
Dec 29, 202515.9016.1415.8416.0815.741.13%15,994
Dec 26, 202516.0816.0815.7215.9015.56-18,866
Dec 24, 202515.8416.0215.7215.9015.560.76%11,648
Dec 23, 202515.7215.8415.5115.7815.45-33,479
Dec 22, 202516.5016.6215.6015.7815.45-5.40%69,007
Dec 19, 202517.0417.2816.5616.6816.33-2.46%119,098
Dec 18, 202517.8217.8817.0417.1016.74-4.36%28,357
Dec 17, 202517.4017.9417.4017.8817.503.47%48,286
Dec 16, 202516.8017.4316.5617.2816.913.60%39,755
Dec 15, 202516.7416.7416.4116.6816.33-0.36%20,087
Dec 12, 202516.2016.8016.1416.7416.393.33%32,830
Dec 11, 202515.7216.3215.7216.2015.862.66%39,584
Dec 10, 202515.6015.8415.6015.7815.451.15%36,846
Dec 9, 202515.5416.0815.4815.6015.27-47,458
Dec 8, 202515.8416.0215.5715.6015.27-1.52%13,427
Dec 5, 202515.5415.8415.5415.8415.501.54%24,238
Dec 4, 202515.6615.7215.4815.6015.27-0.76%34,238
Dec 3, 202515.7816.0815.6015.7215.390.77%12,980