Rithm Property Trust Inc. Common stock (RPT)

Last Price11.05

Change+0.30 (2.79%)

NYSE · Last Trade: Nov 4th, 1:34 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Rithm Property Trust Inc. Common stock (RPT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	10.96	11.33	10.85	11.05	93,661	11.05
11/02/2026	10.78	10.95	10.68	10.75	40,417	10.75
10/30/2026	10.98	11.02	10.67	10.72	37,647	10.72
10/29/2026	11.10	11.87	11.01	11.33	21,866	10.97
10/28/2026	11.17	11.24	10.90	10.98	80,269	10.63
10/27/2026	11.36	11.36	11.00	11.10	45,940	10.75
10/26/2026	11.22	11.39	10.87	11.30	131,776	10.94
10/23/2026	11.36	11.54	10.76	11.12	98,874	10.77
10/22/2026	11.00	11.60	10.93	11.45	144,558	11.09
10/21/2026	11.10	11.10	10.79	10.89	58,884	10.54
10/20/2026	10.89	11.18	10.77	11.01	19,351	10.66
10/19/2026	10.46	11.09	10.46	10.84	20,099	10.50
10/16/2026	10.73	10.79	10.40	10.43	44,613	10.10
10/15/2026	10.65	10.90	10.60	10.80	11,634	10.46
10/14/2026	10.61	10.71	10.46	10.64	24,466	10.30
10/13/2026	10.85	10.94	10.52	10.57	20,556	10.23
10/12/2026	10.84	10.85	10.67	10.85	8,250	10.51
10/09/2026	10.89	10.89	10.70	10.78	19,570	10.44
10/08/2026	10.66	10.87	10.52	10.83	39,504	10.49
10/07/2026	10.76	10.85	10.60	10.71	20,028	10.37
10/06/2026	10.94	10.96	10.85	10.85	6,394	10.51
10/05/2026	11.09	11.13	10.95	10.95	24,389	10.60
10/02/2026	10.83	11.25	10.83	11.10	9,095	10.75
10/01/2026	10.96	10.96	10.47	10.76	51,745	10.42
9/30/2026	10.77	11.11	10.71	10.71	22,925	10.37
9/29/2026	10.70	10.83	10.66	10.75	15,698	10.41
9/28/2026	10.81	10.95	10.78	10.78	4,489	10.44
9/25/2026	10.98	10.98	10.81	10.81	12,812	10.47
9/24/2026	11.16	11.16	10.81	10.95	16,368	10.60
9/23/2026	11.22	11.26	11.06	11.13	11,868	10.78
9/22/2026	11.34	11.42	11.25	11.30	9,722	10.94
9/21/2026	11.52	11.52	10.85	11.25	63,091	10.89
9/18/2026	11.90	11.90	11.39	11.39	53,282	11.03
9/17/2026	11.90	12.01	11.80	11.87	13,713	11.49
9/16/2026	12.06	12.06	11.71	11.75	14,017	11.38
9/15/2026	12.18	12.21	12.01	12.02	10,956	11.64
9/14/2026	12.38	12.43	12.11	12.14	11,348	11.75
9/11/2026	12.53	12.63	12.41	12.46	7,475	12.06
9/10/2026	12.67	12.67	12.43	12.51	16,317	12.11
9/09/2026	12.87	12.89	12.76	12.83	6,570	12.42
9/08/2026	12.86	12.93	12.80	12.87	11,704	12.46
9/04/2026	12.69	13.00	12.69	12.94	15,427	12.53
9/03/2026	12.51	12.87	12.51	12.82	10,099	12.41
9/02/2026	12.47	12.98	12.17	12.49	23,819	12.09
9/01/2026	12.55	13.23	12.40	12.59	45,396	12.19
8/31/2026	12.80	13.24	12.60	12.70	19,009	12.30
8/28/2026	13.10	13.21	12.76	12.86	19,175	12.45
8/27/2026	13.10	13.18	13.09	13.09	5,437	12.67
8/26/2026	13.10	13.20	13.10	13.10	20,579	12.68
8/25/2026	13.20	13.25	13.10	13.17	5,667	12.75
8/24/2026	13.15	13.30	13.15	13.16	12,980	12.74
8/21/2026	13.06	13.27	13.06	13.21	12,194	12.79
8/20/2026	13.00	13.25	12.98	13.15	46,138	12.73
8/19/2026	13.02	13.13	12.94	13.05	19,304	12.64
8/18/2026	13.05	13.21	12.86	13.01	21,628	12.60
8/17/2026	13.25	13.25	13.00	13.10	75,416	12.68
8/14/2026	13.11	13.50	12.94	13.35	94,318	12.93
8/13/2026	12.88	13.07	12.71	13.04	84,850	12.63
8/12/2026	12.68	13.02	12.65	12.85	14,247	12.44
8/11/2026	12.40	12.75	12.18	12.63	25,420	12.23
8/10/2026	12.05	12.39	11.90	12.35	74,807	11.96
8/07/2026	12.09	12.34	12.00	12.06	136,362	11.68
8/06/2026	12.41	12.41	11.93	12.12	46,839	11.73
8/05/2026	12.05	12.39	11.82	12.27	47,891	11.88
8/04/2026	12.23	12.74	11.97	12.02	99,058	11.64