NYSE : RPT.PRC
Rithm Property Trust Inc. — Price history
United States
Last price 24.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 89.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rithm Property Trust Inc. (RPT.PRC) closed at 24.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.23 | 24.23 | 24.23 | 24.33 | 100 | +0.04% |
| 2026-10-30 | 24.74 | 24.74 | 24.22 | 24.32 | 2,678 | +0.15% |
| 2026-10-29 | 25.01 | 25.01 | 24.74 | 24.9 | 7,312 | +0.65% |
| 2026-10-28 | 24.66 | 24.91 | 24.64 | 24.74 | 3,871 | -0.76% |
| 2026-10-27 | 24.75 | 24.93 | 24.75 | 24.93 | 3,560 | +1.16% |
| 2026-10-26 | 24.65 | 24.65 | 24.645 | 24.645 | 1,168 | +0.39% |
| 2026-10-22 | 24.78 | 24.8 | 24.55 | 24.55 | 2,062 | -0.61% |
| 2026-10-21 | 24.44 | 24.75 | 24.44 | 24.7 | 6,305 | +1.02% |
| 2026-10-20 | 24.55 | 24.55 | 24.38 | 24.45 | 8,598 | +0.10% |
| 2026-10-19 | 24.425 | 24.425 | 24.425 | 24.425 | 131 | +0.13% |
| 2026-10-16 | 24.7 | 24.7 | 24.393 | 24.393 | 3,628 | -1.44% |
| 2026-10-15 | 24.09 | 24.75 | 24.09 | 24.75 | 11,199 | +2.74% |
| 2026-10-14 | 24.23 | 24.23 | 23.83 | 24.09 | 3,976 | -0.04% |
| 2026-10-13 | 24.458 | 24.458 | 24.1 | 24.1 | 9,764 | -1.47% |
| 2026-10-12 | 24.76 | 24.76 | 24.46 | 24.46 | 831 | -0.35% |
| 2026-10-09 | 25.15 | 25.16 | 24.545 | 24.545 | 1,201 | +0.25% |
| 2026-10-08 | 24.6 | 24.6 | 24.483 | 24.483 | 849 | +0.22% |
| 2026-10-07 | 24.76 | 24.91 | 24.34 | 24.43 | 4,503 | -0.69% |
| 2026-10-06 | 24.75 | 24.75 | 24.6 | 24.6 | 3,082 | -1.50% |
| 2026-10-05 | 24.975 | 24.975 | 24.975 | 24.975 | 567 | +0.91% |
| 2026-10-02 | 24.81 | 24.85 | 24.75 | 24.75 | 2,157 | +0.08% |
| 2026-10-01 | 24.61 | 24.82 | 24.56 | 24.73 | 17,562 | -0.48% |
| 2026-09-30 | 24.85 | 24.99 | 24.85 | 24.85 | 2,350 | +0.40% |
| 2026-09-29 | 24.81 | 24.875 | 24.75 | 24.75 | 4,401 | -0.60% |
| 2026-09-28 | 24.9 | 24.9 | 24.9 | 24.9 | 1,542 | +0.40% |
| 2026-09-25 | 25 | 25 | 24.75 | 24.8 | 24,499 | -0.96% |
| 2026-09-23 | 25.1 | 25.1 | 24.98 | 25.04 | 9,243 | -0.36% |
| 2026-09-22 | 25.2 | 25.2 | 25.13 | 25.13 | 333 | +0.00% |
| 2026-09-18 | 25.18 | 25.2 | 25.075 | 25.13 | 1,230 | +0.00% |
| 2026-09-17 | 25.103 | 25.2 | 25.04 | 25.13 | 1,334 | -0.04% |
| 2026-09-16 | 25.075 | 25.14 | 24.96 | 25.14 | 3,061 | +0.56% |
| 2026-09-15 | 25.14 | 25.14 | 24.95 | 25 | 2,969 | -0.60% |
| 2026-09-04 | 25.15 | 25.15 | 25.15 | 25.15 | 468 | +0.10% |
| 2026-09-02 | 25.125 | 25.125 | 25.125 | 25.125 | 343 | +0.50% |
| 2026-09-01 | 25.217 | 25.217 | 25 | 25 | 1,925 | -0.28% |
| 2026-08-31 | 25 | 25.07 | 25 | 25.07 | 370 | +0.28% |
| 2026-08-28 | 25.15 | 25.15 | 25 | 25 | 4,722 | +0.00% |
| 2026-08-27 | 25.15 | 25.17 | 25 | 25 | 2,770 | -0.50% |
| 2026-08-26 | 25.125 | 25.125 | 25.125 | 25.125 | 1,054 | +0.00% |
| 2026-08-24 | 25.09 | 25.125 | 25.09 | 25.125 | 232 | -0.77% |
| 2026-08-20 | 25.25 | 25.32 | 25.25 | 25.32 | 361 | +0.48% |
| 2026-08-19 | 25.29 | 25.29 | 25.2 | 25.2 | 506 | +0.12% |
| 2026-08-18 | 25.17 | 25.17 | 25.17 | 25.17 | 281 | -0.04% |
| 2026-08-17 | 24.99 | 25.18 | 24.99 | 25.18 | 354 | +0.26% |
| 2026-08-14 | 24.98 | 25.115 | 24.98 | 25.115 | 1,147 | +0.86% |
| 2026-08-13 | 24.915 | 24.915 | 24.886 | 24.9 | 2,629 | -0.04% |
| 2026-08-12 | 24.83 | 24.91 | 24.83 | 24.91 | 417 | +0.08% |
| 2026-08-11 | 24.85 | 24.9 | 24.83 | 24.89 | 1,475 | -0.04% |
| 2026-08-10 | 24.9 | 24.9 | 24.9 | 24.9 | 272 | +0.22% |
| 2026-08-07 | 24.865 | 24.865 | 24.82 | 24.845 | 6,552 | -0.22% |
| 2026-08-06 | 24.9 | 24.9 | 24.9 | 24.9 | 185 | +0.20% |
| 2026-08-05 | 24.83 | 24.85 | 24.83 | 24.85 | 1,446 | +0.08% |
| 2026-08-04 | 24.84 | 24.855 | 24.83 | 24.83 | 1,636 | +0.04% |
| 2026-08-03 | 24.83 | 24.86 | 24.8 | 24.82 | 2,748 | +0.00% |
| 2026-07-31 | 24.85 | 24.868 | 24.69 | 24.82 | 12,027 | +1.27% |
| 2026-07-30 | 25.25 | 25.25 | 25.125 | 25.125 | 2,531 | -0.46% |
| 2026-07-29 | 25.12 | 25.25 | 25.01 | 25.24 | 1,791 | +0.96% |
| 2026-07-28 | 25.175 | 25.25 | 25 | 25 | 2,608 | -0.82% |
| 2026-07-27 | 25.125 | 25.25 | 25.125 | 25.206 | 4,270 | +0.78% |
| 2026-07-24 | 25.06 | 25.115 | 25.01 | 25.01 | 1,355 | -0.36% |
| 2026-07-23 | 25.02 | 25.125 | 24.85 | 25.1 | 8,738 | +0.40% |
| 2026-07-22 | 25.16 | 25.16 | 25 | 25 | 449 | -0.64% |
| 2026-07-21 | 25.24 | 25.24 | 25.105 | 25.16 | 1,995 | -0.36% |
| 2026-07-17 | 25.24 | 25.25 | 25.24 | 25.25 | 431 | +0.36% |
| 2026-07-16 | 25.18 | 25.24 | 25.09 | 25.16 | 4,549 | +0.22% |
| 2026-07-15 | 25.104 | 25.104 | 25.104 | 25.104 | 698 | -0.26% |
| 2026-07-14 | 25.15 | 25.2 | 25.15 | 25.17 | 1,481 | +0.20% |
| 2026-07-13 | 25.1 | 25.12 | 25.1 | 25.12 | 1,501 | -0.08% |
| 2026-07-10 | 25 | 25.19 | 25 | 25.14 | 6,549 | +0.48% |
| 2026-07-09 | 25.02 | 25.155 | 25.01 | 25.02 | 3,721 | -0.32% |
| 2026-07-08 | 24.95 | 25.1 | 24.95 | 25.1 | 2,978 | -0.20% |
| 2026-07-07 | 24.9 | 25.15 | 24.85 | 25.15 | 6,072 | +1.00% |
| 2026-07-06 | 24.91 | 24.96 | 24.9 | 24.9 | 2,353 | +0.00% |
| 2026-07-02 | 24.9 | 24.92 | 24.88 | 24.9 | 7,422 | +0.04% |
| 2026-07-01 | 24.89 | 24.89 | 24.89 | 24.89 | 568 | -0.06% |
| 2026-06-30 | 24.9 | 24.905 | 24.9 | 24.905 | 740 | +0.12% |
| 2026-06-29 | 24.9 | 24.92 | 24.875 | 24.875 | 5,355 | +0.06% |
| 2026-06-26 | 24.861 | 24.88 | 24.86 | 24.86 | 1,116 | -0.04% |
| 2026-06-25 | 24.9 | 24.92 | 24.87 | 24.87 | 2,377 | -0.12% |
| 2026-06-24 | 24.9 | 24.93 | 24.9 | 24.9 | 2,291 | -0.04% |
| 2026-06-22 | 24.9 | 24.91 | 24.9 | 24.91 | 3,116 | +0.12% |
| 2026-06-18 | 24.93 | 24.93 | 24.88 | 24.88 | 10,632 | -0.16% |
| 2026-06-17 | 24.95 | 24.95 | 24.92 | 24.92 | 4,669 | -0.04% |
| 2026-06-16 | 24.92 | 24.94 | 24.92 | 24.93 | 3,392 | +0.04% |
| 2026-06-15 | 24.9 | 24.92 | 24.9 | 24.92 | 2,085 | +0.08% |
| 2026-06-12 | 24.9 | 24.9 | 24.9 | 24.9 | 1,152 | -0.04% |
| 2026-06-11 | 24.95 | 24.95 | 24.9 | 24.91 | 13,971 | -0.12% |
| 2026-06-09 | 24.91 | 24.94 | 24.91 | 24.94 | 1,060 | +0.16% |
| 2026-06-08 | 24.92 | 24.92 | 24.9 | 24.9 | 2,863 | +0.00% |
| 2026-06-05 | 24.9 | 24.92 | 24.9 | 24.9 | 3,569 | -0.05% |
| 2026-06-03 | 24.905 | 24.913 | 24.905 | 24.913 | 542 | -0.03% |
| 2026-06-02 | 24.92 | 24.92 | 24.92 | 24.92 | 392 | -0.02% |
| 2026-06-01 | 25.01 | 25.01 | 24.82 | 24.925 | 2,471 | -0.06% |
| 2026-05-27 | 24.989 | 24.989 | 24.94 | 24.94 | 539 | +0.32% |
| 2026-05-26 | 24.86 | 24.86 | 24.86 | 24.86 | 1,045 | +0.04% |
| 2026-05-22 | 24.85 | 24.85 | 24.85 | 24.85 | 416 | +0.00% |
| 2026-05-21 | 24.85 | 25 | 24.85 | 24.85 | 2,395 | -0.63% |
| 2026-05-20 | 25.025 | 25.025 | 25 | 25.008 | 2,906 | +0.27% |
| 2026-05-19 | 24.995 | 24.995 | 24.94 | 24.94 | 1,737 | -0.28% |
| 2026-05-18 | 25.01 | 25.01 | 25.01 | 25.01 | 148 | +0.52% |
| 2026-05-15 | 24.88 | 24.88 | 24.88 | 24.88 | 163 | -0.44% |
| 2026-05-14 | 25 | 25 | 24.98 | 24.99 | 527 | +0.80% |
| 2026-05-13 | 24.75 | 25.05 | 24.75 | 24.793 | 1,052 | -0.75% |
| 2026-05-12 | 25.04 | 25.05 | 24.98 | 24.98 | 2,525 | -0.18% |
| 2026-05-11 | 25.025 | 25.025 | 25.025 | 25.025 | 159 | +0.10% |
| 2026-05-08 | 25.05 | 25.05 | 24.95 | 25 | 2,506 | +0.40% |
| 2026-05-07 | 24.9 | 24.9 | 24.9 | 24.9 | 292 | -0.32% |
| 2026-05-06 | 25.03 | 25.03 | 24.91 | 24.98 | 1,121 | +0.40% |
| 2026-05-05 | 24.9 | 24.94 | 24.8 | 24.88 | 1,617 | -0.04% |
| 2026-05-04 | 25 | 25.019 | 24.75 | 24.89 | 7,410 | -0.36% |
| 2026-05-01 | 24.99 | 25.05 | 24.89 | 24.98 | 4,371 | +0.63% |
| 2026-04-30 | 25.41 | 25.44 | 25.41 | 25.44 | 362 | +0.12% |