Rithm Property Trust Inc. (RPT)
NYSE: RPT
· Real-Time Price · USD
2.50
-0.01 (-0.40%)
At close: Oct 03, 2025, 3:59 PM
2.48
-1.00%
After-hours: Oct 03, 2025, 07:30 PM EDT
RPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.51 | 2.57 | 2.49 | 2.50 | 2.50 | -0.40% | 62,184 |
| Oct 2, 2025 | 2.53 | 2.58 | 2.51 | 2.51 | 2.51 | -3.46% | 104,329 |
| Oct 1, 2025 | 2.53 | 2.61 | 2.52 | 2.60 | 2.60 | 3.17% | 93,800 |
| Sep 30, 2025 | 2.53 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 124,538 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -1.17% | 153,846 |
| Sep 26, 2025 | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | 0.39% | 154,200 |
| Sep 25, 2025 | 2.56 | 2.60 | 2.55 | 2.56 | 2.56 | -0.39% | 59,902 |
| Sep 24, 2025 | 2.54 | 2.61 | 2.53 | 2.57 | 2.57 | 0.78% | 118,100 |
| Sep 23, 2025 | 2.58 | 2.62 | 2.51 | 2.55 | 2.55 | -1.92% | 297,900 |
| Sep 22, 2025 | 2.65 | 2.66 | 2.58 | 2.60 | 2.60 | -2.26% | 164,104 |
| Sep 19, 2025 | 2.67 | 2.67 | 2.58 | 2.66 | 2.66 | 0.00% | 438,004 |
| Sep 18, 2025 | 2.61 | 2.66 | 2.59 | 2.66 | 2.66 | 1.92% | 103,600 |
| Sep 17, 2025 | 2.63 | 2.66 | 2.61 | 2.61 | 2.61 | 0.00% | 149,221 |
| Sep 16, 2025 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -2.61% | 272,824 |
| Sep 15, 2025 | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | -1.47% | 91,900 |
| Sep 12, 2025 | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 146,200 |
| Sep 11, 2025 | 2.70 | 2.76 | 2.70 | 2.75 | 2.75 | 1.85% | 89,500 |
| Sep 10, 2025 | 2.76 | 2.78 | 2.68 | 2.70 | 2.70 | -2.17% | 150,014 |
| Sep 9, 2025 | 2.70 | 2.81 | 2.70 | 2.76 | 2.76 | 1.85% | 204,708 |
| Sep 8, 2025 | 2.69 | 2.72 | 2.62 | 2.71 | 2.71 | 1.88% | 199,000 |
Page 1 of 136