Rithm Property Trust Inc. (RPT) Historical Stock Data

2.79 ↓0.03 (-1.06%)

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

Historical Data

In the past 30 trading days, RPT is up 0.14% a day on average. There have been 12 days where Rithm Property Trust Inc. closed green and 18 days where RPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	2.74	2.79	↑$0.05 (1.82%)	2.72	2.82	124.18K
2025-05-14	2.84	2.82	↓$0.02 (-0.70%)	2.80	2.88	103.13K
2025-05-13	2.92	2.85	↓$0.07 (-2.40%)	2.85	2.92	184.79K
2025-05-12	2.89	2.90	↑$0.01 (0.35%)	2.86	2.95	167K
2025-05-09	2.83	2.80	↓$0.03 (-1.06%)	2.79	2.86	51.26K
2025-05-08	2.87	2.82	↓$0.05 (-1.74%)	2.79	2.89	66.65K
2025-05-07	2.83	2.82	↓$0.01 (-0.35%)	2.78	2.86	126.92K
2025-05-06	2.78	2.80	↑$0.02 (0.72%)	2.78	2.84	85.35K
2025-05-05	2.90	2.83	↓$0.07 (-2.41%)	2.82	2.93	71.52K
2025-05-02	2.87	2.93	↑$0.06 (2.09%)	2.87	2.97	124.32K
2025-05-01	2.94	2.86	↓$0.08 (-2.72%)	2.86	2.97	94.20K
2025-04-30	2.95	2.92	↓$0.03 (-1.02%)	2.82	2.98	217.48K
2025-04-29	2.81	3.00	↑$0.19 (6.76%)	2.81	3.02	518.18K
2025-04-28	2.83	2.84	↑$0.01 (0.35%)	2.79	2.87	191.61K
2025-04-25	2.76	2.84	↑$0.08 (2.90%)	2.76	2.87	113.76K
2025-04-24	2.76	2.75	↓$0.01 (-0.36%)	2.75	2.80	146.34K
2025-04-23	2.77	2.74	↓$0.03 (-1.08%)	2.72	2.85	156.99K
2025-04-22	2.57	2.71	↑$0.14 (5.45%)	2.57	2.72	219.45K
2025-04-21	2.58	2.55	↓$0.03 (-1.16%)	2.48	2.60	213.87K
2025-04-17	2.67	2.59	↓$0.08 (-3.00%)	2.59	2.69	210.02K
2025-04-16	2.52	2.63	↑$0.11 (4.37%)	2.50	2.64	201.06K
2025-04-15	2.55	2.53	↓$0.02 (-0.78%)	2.51	2.60	196.28K
2025-04-14	2.53	2.53	↑$0.00 (0.00%)	2.46	2.58	466.70K
2025-04-11	2.43	2.47	↑$0.04 (1.65%)	2.38	2.52	202.41K
2025-04-10	2.64	2.46	↓$0.18 (-6.82%)	2.43	2.64	261.66K
2025-04-09	2.37	2.71	↑$0.34 (14.35%)	2.29	2.72	365.42K
2025-04-08	2.51	2.41	↓$0.10 (-3.98%)	2.33	2.60	311.54K
2025-04-07	2.50	2.46	↓$0.04 (-1.60%)	2.29	2.56	591.14K
2025-04-04	2.70	2.58	↓$0.12 (-4.44%)	2.50	2.70	399.14K
2025-04-03	2.79	2.76	↓$0.03 (-1.08%)	2.75	2.87	337.93K