Rithm Property Trust Inc. (RPT)
3.31
0.01 (0.30%)
At close: Mar 03, 2025, 3:59 PM
3.28
-1.06%
After-hours: Mar 03, 2025, 04:10 PM EST
RPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.31 | 3.42 | 3.21 | 3.28 | -0.02 | -0.61% | 347,081 |
| Feb 28, 2025 | 3.18 | 3.32 | 3.13 | 3.30 | 0.14 | 4.43% | 972,522 |
| Feb 27, 2025 | 3.21 | 3.26 | 3.12 | 3.16 | -0.02 | -0.63% | 400,521 |
| Feb 26, 2025 | 3.12 | 3.19 | 3.12 | 3.18 | 0.04 | 1.27% | 168,800 |
| Feb 25, 2025 | 3.17 | 3.18 | 3.11 | 3.14 | -0.04 | -1.26% | 93,628 |
| Feb 24, 2025 | 3.17 | 3.20 | 3.13 | 3.18 | 0.03 | 0.95% | 130,700 |
| Feb 21, 2025 | 3.19 | 3.20 | 3.13 | 3.15 | -0.02 | -0.63% | 103,900 |
| Feb 20, 2025 | 3.19 | 3.21 | 3.11 | 3.17 | -0.02 | -0.63% | 108,100 |
| Feb 19, 2025 | 3.16 | 3.19 | 3.13 | 3.19 | 0.02 | 0.63% | 146,368 |
| Feb 18, 2025 | 3.14 | 3.21 | 3.11 | 3.17 | 0.06 | 1.93% | 230,627 |
| Feb 14, 2025 | 3.13 | 3.15 | 3.07 | 3.11 | -0.07 | -2.20% | 146,200 |
| Feb 13, 2025 | 3.11 | 3.21 | 3.09 | 3.18 | 0.08 | 2.58% | 209,200 |
| Feb 12, 2025 | 3.13 | 3.14 | 3.08 | 3.10 | -0.04 | -1.27% | 593,215 |
| Feb 11, 2025 | 3.13 | 3.15 | 3.09 | 3.14 | 0.02 | 0.64% | 200,902 |
| Feb 10, 2025 | 3.09 | 3.15 | 3.06 | 3.12 | 0.03 | 0.97% | 468,134 |
| Feb 7, 2025 | 3.13 | 3.13 | 3.05 | 3.09 | -0.06 | -1.90% | 161,447 |
| Feb 6, 2025 | 3.18 | 3.18 | 3.14 | 3.15 | 0.01 | 0.32% | 304,700 |
| Feb 5, 2025 | 3.25 | 3.25 | 3.10 | 3.14 | -0.14 | -4.27% | 207,528 |
| Feb 4, 2025 | 3.05 | 3.29 | 3.02 | 3.28 | 0.21 | 6.84% | 669,000 |
| Feb 3, 2025 | 3.08 | 3.11 | 3.00 | 3.07 | -0.01 | -0.32% | 322,746 |
| Jan 31, 2025 | 3.13 | 3.13 | 3.03 | 3.08 | 0.00 | 0.00% | 220,309 |
| Jan 30, 2025 | 2.99 | 3.15 | 2.90 | 3.08 | 0.22 | 7.69% | 521,400 |
| Jan 29, 2025 | 2.87 | 2.89 | 2.73 | 2.86 | 0.02 | 0.70% | 118,807 |
| Jan 28, 2025 | 2.86 | 2.89 | 2.80 | 2.84 | -0.04 | -1.39% | 84,100 |
| Jan 27, 2025 | 2.77 | 2.89 | 2.76 | 2.88 | 0.08 | 2.86% | 76,741 |
| Jan 24, 2025 | 2.87 | 2.87 | 2.76 | 2.80 | -0.07 | -2.44% | 112,000 |
| Jan 23, 2025 | 2.80 | 2.88 | 2.80 | 2.87 | 0.06 | 2.14% | 94,200 |
| Jan 22, 2025 | 2.82 | 2.90 | 2.80 | 2.81 | -0.06 | -2.09% | 87,102 |
| Jan 21, 2025 | 2.92 | 2.94 | 2.83 | 2.87 | -0.02 | -0.69% | 97,049 |
| Jan 17, 2025 | 2.85 | 2.94 | 2.85 | 2.89 | 0.01 | 0.35% | 107,400 |
| Jan 16, 2025 | 2.78 | 2.90 | 2.76 | 2.88 | 0.09 | 3.23% | 134,200 |
| Jan 15, 2025 | 2.75 | 2.80 | 2.69 | 2.79 | 0.11 | 4.10% | 113,400 |
| Jan 14, 2025 | 2.76 | 2.76 | 2.65 | 2.68 | -0.03 | -1.11% | 149,200 |
| 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 |