Skip to main content
Rithm Property Trust Inc. (RPT)
NYSE: RPT · Real-Time Price · USD
13.97
-0.40 (-2.78%)
At close: Jun 26, 2026, 4:00 PM EDT
14.11
+0.13 (0.97%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Rithm Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.4714.4713.9013.9713.97-2.78%736,820
Jun 25, 202614.3114.6714.2914.3714.37-0.42%56,911
Jun 24, 202614.6615.0014.3414.4314.43-1.03%67,234
Jun 23, 202614.3814.7014.2014.5814.582.10%28,625
Jun 22, 202614.5314.5314.2714.2814.28-0.83%28,155
Jun 18, 202614.5914.5914.3614.4014.40-1.10%41,276
Jun 17, 202614.4414.6014.2714.5614.560.07%28,546
Jun 16, 202614.5614.6514.5314.5514.550.07%9,502
Jun 15, 202614.7614.7614.4614.5414.54-1.49%13,581
Jun 12, 202614.4314.7614.4314.7614.761.65%15,042
Jun 11, 202614.7614.7614.3414.5214.52-1.36%19,157
Jun 10, 202614.5914.7614.5614.7214.721.03%19,843
Jun 9, 202614.3214.7614.3214.5714.571.04%31,588
Jun 8, 202614.4614.6014.3514.4214.42-0.76%11,621
Jun 5, 202614.1614.6614.1114.5314.531.82%17,155
Jun 4, 202614.1114.3014.0614.2714.271.57%14,374
Jun 3, 202614.2014.3314.0314.0514.05-2.23%35,410
Jun 2, 202614.2014.4714.2014.3714.37-21,772
Jun 1, 202614.6014.6814.3114.3714.37-1.84%17,521
May 29, 202614.5214.6914.3814.6414.640.62%24,968
May 28, 202614.1914.5614.1914.5514.551.75%21,766
May 27, 202614.2514.3214.0814.3014.30-0.14%19,480
May 26, 202614.5614.6014.1514.3214.32-1.45%24,703
May 22, 202614.4514.9714.1014.5314.530.14%22,573
May 21, 202614.3414.5314.2314.5114.511.11%65,790
May 20, 202614.5114.5114.1714.3514.35-15,739
May 19, 202614.3314.4114.1014.3514.35-0.07%26,090
May 18, 202614.2414.4814.2414.3614.360.63%14,110
May 15, 202614.5614.5614.2714.2714.27-2.13%22,990
May 14, 202614.8015.0814.7414.9414.581.15%49,914
May 13, 202614.7214.9714.5414.7714.41-0.20%17,448
May 12, 202614.6215.0014.6214.8014.440.68%18,026
May 11, 202614.9315.0414.6414.7014.35-1.74%16,318
May 8, 202615.0715.0914.6214.9614.60-1.06%28,389
May 7, 202614.6115.2014.5715.1214.762.44%18,512
May 6, 202615.0515.0514.5314.7614.40-2.25%27,785
May 5, 202614.6015.1014.5015.1014.743.14%19,570
May 4, 202614.6314.7314.4714.6414.29-0.68%14,670
May 1, 202614.5414.8314.4014.7414.381.31%25,055
Apr 30, 202614.2514.6414.2514.5514.201.82%19,345
Apr 29, 202614.4514.4514.1214.2913.95-1.11%32,435
Apr 28, 202614.2614.5314.2314.4514.100.63%22,514
Apr 27, 202614.4314.5714.1714.3614.01-0.49%28,887
Apr 24, 202614.3514.4314.1314.4314.08-0.28%21,888
Apr 23, 202614.4614.7114.2714.4714.12-0.82%11,426
Apr 22, 202614.6214.7214.4714.5914.240.48%10,415
Apr 21, 202614.7314.9014.3814.5214.17-0.82%23,734
Apr 20, 202614.3714.7114.3114.6414.291.39%12,627
Apr 17, 202614.5714.7314.1114.4414.090.35%18,373
Apr 16, 202614.3714.4914.1014.3914.04-0.62%18,038
Apr 15, 202614.0014.4913.9114.4814.132.77%19,796
Apr 14, 202613.9714.4013.9714.0913.75-8,732
Apr 13, 202614.1514.4613.8214.0913.75-1.26%69,014
Apr 10, 202614.3714.3714.0114.2713.930.21%10,400
Apr 9, 202613.9914.2413.7614.2413.900.71%19,827
Apr 8, 202614.0014.2413.7714.1413.802.24%16,931
Apr 7, 202613.6713.9513.3413.8313.501.69%16,785
Apr 6, 202613.3713.6013.3713.6013.271.49%11,773
Apr 2, 202613.3013.4213.1513.4013.080.45%9,173
Apr 1, 202613.3013.5513.2513.3413.02-0.37%16,271
Mar 31, 202613.5513.5513.2013.3913.07-0.37%18,977
Mar 30, 202613.1613.5012.8813.4413.122.44%27,717
Mar 27, 202613.3613.3613.1113.1212.80-1.28%16,650
Mar 26, 202613.4213.4213.1713.2912.97-0.60%10,571
Mar 25, 202613.5313.6413.2513.3713.050.38%18,354
Mar 24, 202613.5013.9113.3213.3213.00-2.35%16,682
Mar 23, 202613.7213.7213.2913.6413.311.04%24,878
Mar 20, 202613.8314.0613.0213.5013.17-1.17%100,705
Mar 19, 202613.7613.7913.2913.6613.330.29%29,141
Mar 18, 202613.8714.0513.5713.6213.29-2.37%34,848
Mar 17, 202614.0414.0413.8413.9513.611.09%22,416
Mar 16, 202613.9914.4013.7813.8013.47-0.72%14,578
Mar 13, 202614.2614.5013.8213.9013.57-1.28%13,595
Mar 12, 202614.1214.4814.0314.0813.74-1.61%42,572
Mar 11, 202614.2714.5914.1414.3113.97-0.42%29,099
Mar 10, 202614.6714.8114.2614.3714.02-1.78%20,603
Mar 9, 202614.2114.6314.0214.6314.281.46%26,608
Mar 6, 202614.6714.7014.2414.4214.07-2.30%39,951
Mar 5, 202614.7715.0014.6214.7614.40-1.60%33,885
Mar 4, 202614.6815.0714.6815.0014.641.97%29,885
Mar 3, 202614.3114.8814.2114.7114.361.10%47,753
Mar 2, 202614.4814.8914.1514.5514.20-0.07%21,699
Feb 27, 202614.6714.8614.5014.5614.21-2.67%39,208
Feb 26, 202614.2115.2414.2114.9614.606.70%149,861
Feb 25, 202614.1914.3513.7814.0213.68-1.27%62,344
Feb 24, 202614.2514.6414.1614.2013.86-0.07%81,803
Feb 23, 202614.6414.7214.1514.2113.87-3.66%39,211
Feb 20, 202614.7114.7814.4914.7514.390.41%29,410
Feb 19, 202614.6714.8214.5814.6914.34-0.81%51,797
Feb 18, 202614.5615.0414.5414.8114.450.75%34,121
Feb 17, 202614.9615.0314.5014.7014.35-0.07%49,816
Feb 13, 202615.2615.3114.6414.7114.36-1.80%117,442
Feb 12, 202614.9215.4414.7014.9814.620.94%60,155
Feb 11, 202615.0715.1514.6314.8414.48-1.00%69,627
Feb 10, 202615.3115.3514.8914.9914.63-2.22%38,921
Feb 9, 202615.6415.6815.2115.3314.96-1.92%29,307
Feb 6, 202615.2315.9115.1715.6315.253.44%44,808
Feb 5, 202614.9515.4314.6915.1114.750.53%36,018
Feb 4, 202615.6415.6514.8215.0314.67-3.16%19,447
Feb 3, 202616.3416.4015.1915.5215.15-5.31%65,595