NYSE : RPT
Rithm Property Trust Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 10.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 84.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rithm Property Trust Inc. (RPT) closed at 10.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.98 | 11.02 | 10.67 | 10.72 | 37,644 | -2.28% |
| 2026-10-29 | 11.1 | 11.87 | 11.01 | 11.33 | 21,869 | +3.19% |
| 2026-10-28 | 11.17 | 11.24 | 10.9 | 10.98 | 80,271 | -1.08% |
| 2026-10-27 | 11.36 | 11.36 | 11 | 11.1 | 45,941 | -1.77% |
| 2026-10-26 | 11.22 | 11.389 | 10.87 | 11.3 | 133,728 | +1.62% |
| 2026-10-23 | 11.36 | 11.535 | 10.76 | 11.12 | 98,874 | -2.88% |
| 2026-10-22 | 11 | 11.6 | 10.93 | 11.45 | 144,559 | +5.14% |
| 2026-10-21 | 11.1 | 11.1 | 10.785 | 10.89 | 60,330 | -1.09% |
| 2026-10-20 | 10.89 | 11.18 | 10.77 | 11.01 | 19,351 | +1.57% |
| 2026-10-19 | 10.46 | 11.09 | 10.46 | 10.84 | 20,099 | +3.93% |
| 2026-10-16 | 10.73 | 10.79 | 10.4 | 10.43 | 44,612 | -3.43% |
| 2026-10-15 | 10.65 | 10.9 | 10.6 | 10.8 | 11,636 | +1.50% |
| 2026-10-14 | 10.61 | 10.705 | 10.46 | 10.64 | 24,465 | +0.66% |
| 2026-10-13 | 10.85 | 10.94 | 10.52 | 10.57 | 20,557 | -2.58% |
| 2026-10-12 | 10.84 | 10.85 | 10.67 | 10.85 | 8,250 | +0.65% |
| 2026-10-09 | 10.89 | 10.89 | 10.7 | 10.78 | 19,569 | -0.46% |
| 2026-10-08 | 10.66 | 10.87 | 10.522 | 10.83 | 39,504 | +1.12% |
| 2026-10-07 | 10.76 | 10.85 | 10.6 | 10.71 | 20,029 | -1.29% |
| 2026-10-06 | 10.94 | 10.96 | 10.85 | 10.85 | 6,395 | -0.91% |
| 2026-10-05 | 11.09 | 11.13 | 10.95 | 10.95 | 24,392 | -1.35% |
| 2026-10-02 | 10.83 | 11.25 | 10.83 | 11.1 | 9,094 | +3.16% |
| 2026-10-01 | 10.955 | 10.955 | 10.47 | 10.76 | 51,745 | +0.47% |
| 2026-09-30 | 10.77 | 11.11 | 10.71 | 10.71 | 22,925 | -0.37% |
| 2026-09-29 | 10.7 | 10.83 | 10.66 | 10.75 | 15,698 | -0.28% |
| 2026-09-28 | 10.81 | 10.954 | 10.78 | 10.78 | 4,492 | -0.28% |
| 2026-09-25 | 10.98 | 10.98 | 10.81 | 10.81 | 12,811 | -1.28% |
| 2026-09-24 | 11.16 | 11.16 | 10.81 | 10.95 | 16,365 | -1.62% |
| 2026-09-23 | 11.22 | 11.26 | 11.06 | 11.13 | 11,870 | -1.50% |
| 2026-09-22 | 11.34 | 11.42 | 11.25 | 11.3 | 9,724 | +0.44% |
| 2026-09-21 | 11.52 | 11.52 | 10.845 | 11.25 | 63,091 | -1.23% |
| 2026-09-18 | 11.9 | 11.9 | 11.39 | 11.39 | 53,281 | -4.04% |
| 2026-09-17 | 11.9 | 12.01 | 11.8 | 11.87 | 13,715 | +1.02% |
| 2026-09-16 | 12.06 | 12.06 | 11.71 | 11.75 | 14,019 | -2.25% |
| 2026-09-15 | 12.18 | 12.21 | 12.01 | 12.02 | 10,958 | -0.99% |
| 2026-09-14 | 12.38 | 12.43 | 12.11 | 12.14 | 11,349 | -2.57% |
| 2026-09-11 | 12.53 | 12.63 | 12.41 | 12.46 | 7,474 | -0.40% |
| 2026-09-10 | 12.67 | 12.67 | 12.43 | 12.51 | 16,318 | -2.49% |
| 2026-09-09 | 12.87 | 12.89 | 12.76 | 12.83 | 6,570 | -0.31% |
| 2026-09-08 | 12.86 | 12.93 | 12.805 | 12.87 | 11,705 | -0.54% |
| 2026-09-04 | 12.69 | 13 | 12.69 | 12.94 | 15,427 | +0.94% |
| 2026-09-03 | 12.51 | 12.87 | 12.51 | 12.82 | 10,099 | +2.64% |
| 2026-09-02 | 12.47 | 12.98 | 12.17 | 12.49 | 23,820 | -0.79% |
| 2026-09-01 | 12.55 | 13.23 | 12.4 | 12.59 | 45,396 | -0.87% |
| 2026-08-31 | 12.8 | 13.24 | 12.6 | 12.7 | 19,009 | -1.24% |
| 2026-08-28 | 13.1 | 13.21 | 12.76 | 12.86 | 19,174 | -1.76% |
| 2026-08-27 | 13.1 | 13.18 | 13.09 | 13.09 | 5,437 | -0.08% |
| 2026-08-26 | 13.1 | 13.2 | 13.1 | 13.1 | 20,578 | -0.53% |
| 2026-08-25 | 13.2 | 13.25 | 13.101 | 13.17 | 5,666 | +0.08% |
| 2026-08-24 | 13.15 | 13.3 | 13.15 | 13.16 | 12,980 | -0.38% |
| 2026-08-21 | 13.06 | 13.27 | 13.06 | 13.21 | 12,193 | +0.46% |
| 2026-08-20 | 13 | 13.25 | 12.98 | 13.15 | 46,139 | +0.77% |
| 2026-08-19 | 13.02 | 13.135 | 12.94 | 13.05 | 19,304 | +0.31% |
| 2026-08-18 | 13.05 | 13.21 | 12.86 | 13.01 | 21,627 | -0.69% |
| 2026-08-17 | 13.25 | 13.25 | 13 | 13.1 | 75,416 | -1.87% |
| 2026-08-14 | 13.11 | 13.5 | 12.94 | 13.35 | 94,315 | +2.38% |
| 2026-08-13 | 12.88 | 13.075 | 12.71 | 13.04 | 84,850 | +1.48% |
| 2026-08-12 | 12.68 | 13.02 | 12.65 | 12.85 | 14,247 | +1.74% |
| 2026-08-11 | 12.4 | 12.75 | 12.18 | 12.63 | 25,420 | +2.27% |
| 2026-08-10 | 12.05 | 12.39 | 11.9 | 12.35 | 74,807 | +2.40% |
| 2026-08-07 | 12.09 | 12.336 | 12 | 12.06 | 136,361 | -0.50% |
| 2026-08-06 | 12.41 | 12.41 | 11.93 | 12.12 | 46,839 | -1.22% |
| 2026-08-05 | 12.05 | 12.39 | 11.82 | 12.27 | 47,891 | +2.08% |
| 2026-08-04 | 12.23 | 12.74 | 11.97 | 12.02 | 99,059 | -1.80% |
| 2026-08-03 | 12.43 | 12.6 | 12.02 | 12.24 | 70,637 | -0.65% |
| 2026-07-31 | 12.55 | 12.96 | 12.17 | 12.32 | 142,392 | -1.44% |
| 2026-07-30 | 12.15 | 12.76 | 12.15 | 12.5 | 135,880 | +2.88% |
| 2026-07-29 | 12.25 | 12.42 | 11.89 | 12.15 | 77,652 | -1.38% |
| 2026-07-28 | 11.82 | 12.48 | 11.73 | 12.32 | 104,259 | +3.70% |
| 2026-07-27 | 11.74 | 12.14 | 11.71 | 11.88 | 41,136 | +2.06% |
| 2026-07-24 | 11.62 | 12.11 | 11.56 | 11.64 | 79,780 | +0.69% |
| 2026-07-23 | 12.03 | 12.03 | 11.434 | 11.56 | 109,512 | -4.86% |
| 2026-07-22 | 12.21 | 13.16 | 12.12 | 12.15 | 302,751 | -0.98% |
| 2026-07-21 | 12.11 | 12.92 | 12.01 | 12.27 | 572,804 | +15.43% |
| 2026-07-20 | 10.8 | 10.8 | 9.8 | 10.63 | 358,706 | -2.39% |
| 2026-07-17 | 10.9 | 11.52 | 10.54 | 10.89 | 338,061 | +1.30% |
| 2026-07-16 | 11.46 | 11.53 | 10.39 | 10.75 | 405,765 | -6.36% |
| 2026-07-15 | 12.63 | 12.63 | 11.455 | 11.48 | 320,457 | -10.03% |
| 2026-07-14 | 13.72 | 14.24 | 12.52 | 12.76 | 242,648 | -8.73% |
| 2026-07-13 | 14.15 | 14.26 | 13.92 | 13.98 | 32,557 | -1.48% |
| 2026-07-10 | 14.32 | 14.41 | 14.16 | 14.19 | 18,997 | -1.66% |
| 2026-07-09 | 14.15 | 14.53 | 14.15 | 14.43 | 32,597 | +0.70% |
| 2026-07-08 | 14.26 | 14.51 | 14.17 | 14.33 | 22,938 | -0.56% |
| 2026-07-07 | 14.5 | 14.64 | 14.26 | 14.41 | 62,573 | -0.69% |
| 2026-07-06 | 14.76 | 15.1 | 14.72 | 14.87 | 119,712 | +1.16% |
| 2026-07-02 | 14.69 | 14.76 | 14.61 | 14.7 | 41,242 | +0.00% |
| 2026-07-01 | 14.32 | 14.7 | 14.32 | 14.7 | 40,065 | +2.08% |
| 2026-06-30 | 14.52 | 14.62 | 14.19 | 14.4 | 41,398 | -1.77% |
| 2026-06-29 | 14.05 | 14.68 | 14.05 | 14.66 | 68,973 | +4.94% |
| 2026-06-26 | 14.47 | 14.47 | 13.9 | 13.97 | 749,509 | -2.78% |
| 2026-06-25 | 14.31 | 14.67 | 14.29 | 14.37 | 56,911 | -0.42% |
| 2026-06-24 | 14.66 | 15 | 14.34 | 14.43 | 67,240 | -1.03% |
| 2026-06-23 | 14.38 | 14.7 | 14.2 | 14.58 | 28,685 | +2.10% |
| 2026-06-22 | 14.53 | 14.53 | 14.27 | 14.28 | 28,169 | -0.83% |
| 2026-06-18 | 14.59 | 14.59 | 14.36 | 14.4 | 41,276 | -1.10% |
| 2026-06-17 | 14.44 | 14.6 | 14.27 | 14.56 | 28,648 | +0.07% |
| 2026-06-16 | 14.56 | 14.645 | 14.53 | 14.55 | 9,507 | +0.07% |
| 2026-06-15 | 14.76 | 14.76 | 14.459 | 14.54 | 13,581 | -1.49% |
| 2026-06-12 | 14.43 | 14.76 | 14.43 | 14.76 | 15,442 | +1.65% |
| 2026-06-11 | 14.76 | 14.76 | 14.34 | 14.52 | 19,162 | -1.36% |
| 2026-06-10 | 14.59 | 14.76 | 14.56 | 14.72 | 19,843 | +1.03% |
| 2026-06-09 | 14.32 | 14.76 | 14.32 | 14.57 | 31,587 | +1.04% |
| 2026-06-08 | 14.46 | 14.6 | 14.35 | 14.42 | 11,621 | -0.76% |
| 2026-06-05 | 14.16 | 14.66 | 14.11 | 14.53 | 17,158 | +1.82% |
| 2026-06-04 | 14.11 | 14.3 | 14.06 | 14.27 | 14,374 | +1.57% |
| 2026-06-03 | 14.2 | 14.33 | 14.03 | 14.05 | 35,410 | -2.23% |
| 2026-06-02 | 14.2 | 14.473 | 14.2 | 14.37 | 21,779 | +0.00% |
| 2026-06-01 | 14.6 | 14.682 | 14.31 | 14.37 | 17,521 | -1.84% |
| 2026-05-29 | 14.52 | 14.69 | 14.375 | 14.64 | 25,001 | +0.62% |
| 2026-05-28 | 14.19 | 14.56 | 14.19 | 14.55 | 21,766 | +1.75% |
| 2026-05-27 | 14.25 | 14.315 | 14.08 | 14.3 | 19,504 | -0.14% |
| 2026-05-26 | 14.56 | 14.604 | 14.15 | 14.32 | 24,703 | -1.45% |
| 2026-05-22 | 14.45 | 14.971 | 14.1 | 14.53 | 22,573 | +0.14% |
| 2026-05-21 | 14.34 | 14.53 | 14.23 | 14.51 | 65,790 | +1.11% |
| 2026-05-20 | 14.51 | 14.51 | 14.17 | 14.35 | 15,746 | +0.00% |
| 2026-05-19 | 14.33 | 14.405 | 14.101 | 14.35 | 26,090 | -0.07% |
| 2026-05-18 | 14.24 | 14.48 | 14.24 | 14.36 | 14,110 | +0.63% |
| 2026-05-15 | 14.56 | 14.56 | 14.27 | 14.27 | 22,990 | -2.13% |
| 2026-05-14 | 14.8 | 15.08 | 14.735 | 14.94 | 49,914 | +1.15% |
| 2026-05-13 | 14.72 | 14.97 | 14.54 | 14.77 | 17,448 | -0.20% |
| 2026-05-12 | 14.62 | 15.004 | 14.62 | 14.8 | 18,026 | +0.68% |