Rithm Property Trust Inc. (RPT) Historical Stock Data
2.99 ↑0.09 (3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPT is up 0.22% a day on average. There have been 13 days where Rithm Property Trust Inc. closed green and 17 days where RPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.93 | 3.00 | 172.46K |
| 2025-01-02 | 2.99 | 2.90 | ↓$0.09 (-3.01%) | 2.88 | 3.06 | 157.70K |
| 2024-12-31 | 2.93 | 2.97 | ↑$0.04 (1.37%) | 2.86 | 2.99 | 234.12K |
| 2024-12-30 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.93 | 3.02 | 139.35K |
| 2024-12-27 | 2.97 | 3.02 | ↑$0.05 (1.68%) | 2.91 | 3.02 | 171.31K |
| 2024-12-26 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.91 | 3.02 | 157.32K |
| 2024-12-24 | 2.86 | 3.02 | ↑$0.16 (5.59%) | 2.86 | 3.04 | 30.19K |
| 2024-12-23 | 2.90 | 2.93 | ↑$0.03 (1.03%) | 2.85 | 2.94 | 202.32K |
| 2024-12-20 | 2.78 | 3.00 | ↑$0.22 (7.91%) | 2.75 | 3.03 | 413.99K |
| 2024-12-19 | 2.77 | 2.80 | ↑$0.03 (1.08%) | 2.76 | 2.83 | 251.33K |
| 2024-12-18 | 2.86 | 2.77 | ↓$0.09 (-3.15%) | 2.77 | 2.89 | 167.20K |
| 2024-12-17 | 2.90 | 2.86 | ↓$0.04 (-1.38%) | 2.77 | 2.99 | 222.05K |
| 2024-12-16 | 2.96 | 2.93 | ↓$0.03 (-1.01%) | 2.90 | 2.98 | 150.92K |
| 2024-12-13 | 2.85 | 2.98 | ↑$0.13 (4.56%) | 2.85 | 3.01 | 71.78K |
| 2024-12-12 | 2.96 | 2.91 | ↓$0.05 (-1.69%) | 2.85 | 2.97 | 211.16K |
| 2024-12-11 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.93 | 3.00 | 105.15K |
| 2024-12-10 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.93 | 3.01 | 84.90K |
| 2024-12-09 | 3.03 | 3.02 | ↓$0.01 (-0.33%) | 2.99 | 3.08 | 249K |
| 2024-12-06 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.97 | 3.09 | 206.74K |
| 2023-12-29 | 13.13 | 12.83 | ↓$0.30 (-2.28%) | 12.83 | 13.16 | 9.63M |
| 2023-12-28 | 13.05 | 13.16 | ↑$0.11 (0.84%) | 13.04 | 13.18 | 2.41M |
| 2023-12-27 | 13.21 | 13.15 | ↓$0.06 (-0.45%) | 13.06 | 13.21 | 1.18M |
| 2023-12-26 | 13.20 | 13.19 | ↓$0.01 (-0.08%) | 13.12 | 13.23 | 811.75K |
| 2023-12-22 | 13.33 | 13.14 | ↓$0.19 (-1.43%) | 13.11 | 13.37 | 627.89K |
| 2023-12-21 | 13.23 | 13.21 | ↓$0.02 (-0.15%) | 13.07 | 13.26 | 1.06M |
| 2023-12-20 | 13.35 | 13.12 | ↓$0.23 (-1.72%) | 13.12 | 13.49 | 1.06M |
| 2023-12-19 | 13.36 | 13.36 | ↑$0.00 (0.00%) | 13.27 | 13.47 | 598.28K |
| 2023-12-18 | 13.55 | 13.23 | ↓$0.32 (-2.36%) | 13.23 | 13.55 | 448K |
| 2023-12-15 | 13.60 | 13.48 | ↓$0.12 (-0.88%) | 13.38 | 13.67 | 1.73M |
| 2023-12-14 | 13.33 | 13.66 | ↑$0.33 (2.48%) | 13.23 | 13.79 | 1.48M |
Create an account or log in to view more rows.
$RPT just fucking go already jeesh
$RPT time to run
$RPT not worrying
$RPT starting to gap up a little
$RPT I already know
tomorrow the bulls going to say "next week" just like every week.
$RPT let’s go baby!
$RPT wtf is going on?
$RPT choo choo
$RPT we need one good push to moon this.
$RPT added!