Rithm Property Trust Inc. (RPT)
2.68
-0.03 (-1.11%)
At close: Jan 14, 2025, 3:59 PM
2.68
0.00%
After-hours Jan 14, 2025, 07:00 PM EST
RPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.76 | 2.76 | 2.65 | 2.68 | -0.03 | -1.11% | 148,663 |
| Jan 13, 2025 | 2.75 | 2.78 | 2.65 | 2.71 | -0.04 | -1.45% | 161,528 |
| Jan 10, 2025 | 2.80 | 2.85 | 2.73 | 2.75 | -0.10 | -3.51% | 179,003 |
| Jan 8, 2025 | 2.88 | 2.90 | 2.80 | 2.85 | -0.04 | -1.38% | 93,700 |
| Jan 7, 2025 | 2.97 | 2.99 | 2.86 | 2.89 | -0.08 | -2.69% | 185,100 |
| Jan 6, 2025 | 2.99 | 3.00 | 2.94 | 2.97 | -0.02 | -0.67% | 214,800 |
| Jan 3, 2025 | 2.94 | 3.00 | 2.93 | 2.99 | 0.09 | 3.10% | 172,500 |
| Jan 2, 2025 | 2.99 | 3.06 | 2.88 | 2.90 | -0.07 | -2.36% | 157,700 |
| Dec 31, 2024 | 2.93 | 2.99 | 2.86 | 2.97 | 0.04 | 1.37% | 236,700 |
| Dec 30, 2024 | 3.00 | 3.02 | 2.93 | 2.93 | -0.09 | -2.98% | 139,400 |
| Dec 27, 2024 | 2.97 | 3.03 | 2.91 | 3.02 | 0.04 | 1.34% | 171,313 |
| Dec 26, 2024 | 2.98 | 3.02 | 2.91 | 2.98 | -0.04 | -1.32% | 157,324 |
| Dec 24, 2024 | 2.86 | 3.04 | 2.86 | 3.02 | 0.09 | 3.07% | 30,200 |
| Dec 23, 2024 | 2.90 | 2.94 | 2.85 | 2.93 | -0.07 | -2.33% | 202,315 |
| Dec 20, 2024 | 2.78 | 3.03 | 2.75 | 3.00 | 0.20 | 7.14% | 414,003 |
| Dec 19, 2024 | 2.77 | 2.83 | 2.75 | 2.80 | 0.03 | 1.08% | 251,478 |
| Dec 18, 2024 | 2.86 | 2.89 | 2.77 | 2.77 | -0.09 | -3.15% | 167,201 |
| Dec 17, 2024 | 2.90 | 2.99 | 2.77 | 2.86 | -0.07 | -2.39% | 222,100 |
| Dec 16, 2024 | 2.96 | 2.99 | 2.90 | 2.93 | -0.05 | -1.68% | 150,921 |
| Dec 13, 2024 | 2.85 | 3.01 | 2.85 | 2.98 | 0.07 | 2.41% | 71,800 |
| Dec 12, 2024 | 2.96 | 2.97 | 2.85 | 2.91 | -0.06 | -2.02% | 211,275 |
| Dec 11, 2024 | 3.00 | 3.00 | 2.93 | 2.97 | -0.02 | -0.67% | 105,200 |
| Dec 10, 2024 | 3.01 | 3.01 | 2.93 | 2.99 | -0.03 | -0.99% | 84,901 |
| Dec 9, 2024 | 3.03 | 3.08 | 2.99 | 3.02 | -0.05 | -1.63% | 249,002 |
| Dec 6, 2024 | 3.00 | 3.09 | 2.97 | 3.07 | 0.09 | 3.02% | 206,742 |
| Dec 5, 2024 | 2.95 | 3.03 | 2.93 | 2.98 | -0.01 | -0.33% | 104,700 |
| Dec 4, 2024 | 3.00 | 3.05 | 2.96 | 2.99 | -0.01 | -0.33% | 352,707 |
| Dec 3, 2024 | 2.98 | 3.17 | 2.98 | 3.00 | -0.02 | -0.66% | 142,039 |
| Dec 2, 2024 | 3.02 | 3.07 | 2.97 | 3.02 | -0.02 | -0.66% | 224,836 |
| Nov 29, 2024 | 3.06 | 3.14 | 3.04 | 3.04 | 0.01 | 0.33% | 112,300 |
| Nov 27, 2024 | 3.03 | 3.08 | 2.99 | 3.03 | 0.01 | 0.33% | 324,992 |
| Nov 26, 2024 | 3.04 | 3.04 | 2.97 | 3.02 | 0.01 | 0.33% | 149,200 |
| Nov 25, 2024 | 3.00 | 3.06 | 2.99 | 3.01 | 0.02 | 0.67% | 168,300 |
| Nov 22, 2024 | 2.99 | 3.05 | 2.95 | 2.99 | -0.01 | -0.33% | 149,900 |
| Nov 21, 2024 | 2.95 | 3.05 | 2.95 | 3.00 | 0.05 | 1.69% | 148,700 |
| Nov 20, 2024 | 3.03 | 3.04 | 2.92 | 2.95 | -0.08 | -2.64% | 136,300 |
| Nov 19, 2024 | 3.00 | 3.06 | 3.00 | 3.03 | 0.02 | 0.66% | 122,500 |
| Nov 18, 2024 | 3.05 | 3.07 | 2.99 | 3.01 | -0.03 | -0.99% | 89,300 |
| Nov 15, 2024 | 3.08 | 3.08 | 3.01 | 3.04 | -0.08 | -2.56% | 201,600 |
| Nov 14, 2024 | 3.09 | 3.13 | 3.07 | 3.12 | 0.04 | 1.30% | 190,100 |
| Nov 13, 2024 | 3.09 | 3.20 | 3.02 | 3.08 | 0.01 | 0.33% | 264,300 |
| Nov 12, 2024 | 3.08 | 3.08 | 3.02 | 3.07 | 0.00 | 0.00% | 83,400 |
| Nov 11, 2024 | 3.13 | 3.20 | 3.04 | 3.07 | -0.03 | -0.97% | 84,400 |
| Nov 8, 2024 | 3.03 | 3.11 | 3.02 | 3.10 | 0.05 | 1.64% | 207,400 |
| Nov 7, 2024 | 3.06 | 3.08 | 3.01 | 3.05 | 0.03 | 0.99% | 108,300 |
| Nov 6, 2024 | 3.08 | 3.08 | 3.00 | 3.02 | -0.02 | -0.66% | 154,700 |
| Nov 5, 2024 | 3.08 | 3.08 | 3.02 | 3.04 | -0.05 | -1.62% | 109,300 |
| Nov 4, 2024 | 3.13 | 3.13 | 3.01 | 3.09 | -0.05 | -1.59% | 145,900 |
| Nov 1, 2024 | 3.14 | 3.21 | 3.10 | 3.14 | 0.01 | 0.32% | 218,500 |
| Oct 31, 2024 | 3.13 | 3.14 | 3.11 | 3.13 | 0.02 | 0.64% | 65,000 |