Rithm Property Trust Inc. (RPT)
NYSE: RPT
· Real-Time Price · USD
2.61
-0.03 (-1.14%)
At close: Aug 15, 2025, 10:06 AM
RPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | -1.86% | 175,942 |
| Aug 13, 2025 | 2.69 | 2.69 | 2.61 | 2.69 | 2.69 | 0.75% | 129,126 |
| Aug 12, 2025 | 2.67 | 2.68 | 2.63 | 2.67 | 2.67 | 1.52% | 161,600 |
| Aug 11, 2025 | 2.65 | 2.65 | 2.58 | 2.63 | 2.63 | 0.00% | 345,834 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -0.38% | 64,900 |
| Aug 7, 2025 | 2.65 | 2.68 | 2.63 | 2.64 | 2.64 | 0.00% | 188,600 |
| Aug 6, 2025 | 2.68 | 2.69 | 2.62 | 2.64 | 2.64 | -0.75% | 101,100 |
| Aug 5, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | -0.37% | 88,010 |
| Aug 4, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 2.69% | 91,524 |
| Aug 1, 2025 | 2.60 | 2.64 | 2.58 | 2.60 | 2.60 | 0.00% | 191,200 |
| Jul 31, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | 2.60 | -1.14% | 190,300 |
| Jul 30, 2025 | 2.66 | 2.68 | 2.60 | 2.63 | 2.63 | -0.75% | 238,800 |
| Jul 29, 2025 | 2.67 | 2.68 | 2.63 | 2.65 | 2.65 | -0.75% | 208,200 |
| Jul 28, 2025 | 2.65 | 2.70 | 2.64 | 2.67 | 2.67 | 0.00% | 210,800 |
| Jul 25, 2025 | 2.70 | 2.75 | 2.66 | 2.67 | 2.67 | 0.00% | 230,900 |
| Jul 24, 2025 | 2.70 | 2.71 | 2.66 | 2.67 | 2.67 | -1.11% | 229,395 |
| Jul 23, 2025 | 2.72 | 2.72 | 2.67 | 2.70 | 2.70 | 0.00% | 213,000 |
| Jul 22, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | 0.00% | 148,200 |
| Jul 21, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | -0.37% | 61,002 |
| Jul 18, 2025 | 2.78 | 2.78 | 2.70 | 2.71 | 2.71 | -1.45% | 77,200 |