Rithm Property Trust Inc. (RPT) Historical Stock Data

2.79 ↑0.09 (3.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RPT is up 0.69% a day on average. There have been 19 days where Rithm Property Trust Inc. closed green and 11 days where RPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.70	2.79	↑$0.09 (3.33%)	2.69	2.80	166.61K
2025-12-11	2.62	2.70	↑$0.08 (3.05%)	2.62	2.72	237.48K
2025-12-10	2.60	2.63	↑$0.03 (1.15%)	2.60	2.64	221.07K
2025-12-09	2.59	2.60	↑$0.01 (0.39%)	2.59	2.68	267.04K
2025-12-08	2.64	2.60	↓$0.04 (-1.52%)	2.60	2.67	80.54K
2025-12-05	2.59	2.64	↑$0.05 (1.93%)	2.59	2.64	145.43K
2025-12-04	2.61	2.60	↓$0.01 (-0.38%)	2.58	2.62	190.33K
2025-12-03	2.63	2.62	↓$0.01 (-0.38%)	2.61	2.68	56.38K
2025-12-02	2.63	2.60	↓$0.03 (-1.14%)	2.58	2.65	324.99K
2025-12-01	2.66	2.61	↓$0.05 (-1.88%)	2.58	2.69	101.01K
2025-11-28	2.65	2.68	↑$0.03 (1.13%)	2.62	2.69	130.03K
2025-11-26	2.55	2.61	↑$0.06 (2.35%)	2.54	2.64	152.55K
2025-11-25	2.50	2.58	↑$0.08 (3.20%)	2.50	2.59	590.42K
2025-11-24	2.56	2.50	↓$0.06 (-2.34%)	2.46	2.56	163.18K
2025-11-21	2.48	2.55	↑$0.07 (2.82%)	2.46	2.55	195.56K
2025-11-20	2.48	2.49	↑$0.01 (0.40%)	2.47	2.54	174.69K
2025-11-19	2.51	2.47	↓$0.04 (-1.59%)	2.47	2.52	61.11K
2025-11-18	2.49	2.54	↑$0.05 (2.01%)	2.46	2.54	93.53K
2025-11-17	2.47	2.47	↑$0.00 (0.00%)	2.47	2.53	147.29K
2025-11-14	2.49	2.49	↑$0.00 (0.00%)	2.49	2.52	130.63K
2025-11-13	2.52	2.54	↑$0.02 (0.79%)	2.50	2.55	180.97K
2025-11-12	2.51	2.56	↑$0.05 (1.99%)	2.51	2.61	210.15K
2025-11-11	2.43	2.53	↑$0.10 (4.12%)	2.42	2.58	151.57K
2025-11-10	2.47	2.42	↓$0.05 (-2.02%)	2.39	2.48	320.90K
2025-11-07	2.42	2.43	↑$0.01 (0.41%)	2.39	2.45	167.33K
2025-11-06	2.43	2.41	↓$0.02 (-0.82%)	2.39	2.44	234.35K
2025-11-05	2.44	2.44	↑$0.00 (0.00%)	2.42	2.51	155.64K
2025-11-04	2.42	2.41	↓$0.01 (-0.41%)	2.40	2.48	206.92K
2025-11-03	2.65	2.47	↓$0.18 (-6.79%)	2.45	2.66	401.52K
2025-10-31	2.41	2.67	↑$0.26 (10.79%)	2.37	2.71	502.70K