Rithm Property Trust Inc. - RPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.71	14.75	14.75	14.78	14.49	29,410
February 19, 2026	14.67	14.69	14.69	14.82	14.58	51,800
February 18, 2026	14.56	14.81	14.81	15.04	14.54	34,121
February 17, 2026	14.96	14.7	14.7	15.03	14.5	49,816
February 13, 2026	15.26	14.71	14.71	15.31	14.64	117,442
February 12, 2026	14.92	14.98	14.98	15.44	14.7	60,200
February 11, 2026	15.07	14.84	14.84	15.15	14.63	69,627
February 10, 2026	15.31	14.99	14.99	15.35	14.89	38,921
February 09, 2026	15.64	15.33	15.33	15.68	15.21	29,307
February 06, 2026	15.23	15.63	15.63	15.91	15.17	44,808
February 05, 2026	14.95	15.11	15.11	15.43	14.69	36,018
February 04, 2026	15.64	15.03	15.03	15.65	14.82	19,447
February 03, 2026	16.34	15.52	15.52	16.4	15.19	65,600
February 02, 2026	16.27	16.39	16.39	16.7	16.23	36,543
January 30, 2026	16.57	16.47	16.47	16.57	16.11	50,000
January 29, 2026	16.86	17	16.64	17.19	16.55	20,423
January 28, 2026	16.97	16.76	16.41	17.22	16.6	36,000
January 27, 2026	17.09	16.92	16.56	17.18	16.69	26,300
January 26, 2026	16.8	17.07	16.71	17.14	16.52	31,000
January 23, 2026	16.59	16.67	16.68	16.73	16.35	38,256
January 22, 2026	16.6	16.49	16.49	16.85	16.48	33,581
January 21, 2026	16.2	16.48	16.48	16.66	16.13	20,233
January 20, 2026	16.09	16.12	16.12	16.28	15.95	35,700
January 16, 2026	16.28	16.17	16.17	16.61	16.1	48,700
January 15, 2026	16.14	16.3	16.3	16.43	16.02	33,100
January 14, 2026	16	16.22	16.22	16.26	16	24,239
January 13, 2026	16.22	16.05	16.05	16.22	16	13,805
January 12, 2026	16.04	16.17	16.17	16.24	16.04	9,300
January 09, 2026	16.26	16.08	16.08	16.33	16.03	19,307
January 08, 2026	15.93	16.34	16.34	16.38	15.93	29,432
January 07, 2026	16.24	16.03	16.03	16.43	15.77	29,400
January 06, 2026	16.12	16.16	16.16	16.3	16.12	33,026
January 05, 2026	16.36	16.23	16.23	16.56	16.08	49,722
January 02, 2026	16.47	16.42	16.42	16.54	16.25	32,900
December 31, 2025	15	16.58	16.58	16.91	15	57,600
December 30, 2025	16.14	16.38	16.38	17.46	16.14	48,866
December 29, 2025	15.9	16.08	16.08	16.14	15.84	15,994
December 26, 2025	2.68	2.65	2.65	2.68	2.62	113,200
December 24, 2025	2.64	2.65	2.65	2.67	2.62	69,900
December 23, 2025	2.62	2.63	2.63	2.64	2.59	200,900
December 22, 2025	2.75	2.63	2.63	2.77	2.6	414,035
December 19, 2025	2.84	2.78	2.78	2.88	2.76	714,577
December 18, 2025	2.97	2.85	2.85	2.98	2.84	170,142
December 17, 2025	2.9	2.98	2.98	2.99	2.9	289,714
December 16, 2025	2.8	2.88	2.88	2.91	2.76	238,526
December 15, 2025	2.79	2.78	2.78	2.79	2.74	120,524
December 12, 2025	2.7	2.79	2.79	2.8	2.69	196,977
December 11, 2025	2.62	2.7	2.7	2.72	2.62	237,500
December 10, 2025	2.6	2.63	2.63	2.64	2.6	221,100
December 09, 2025	2.59	2.6	2.6	2.68	2.58	284,746
December 08, 2025	2.64	2.6	2.6	2.67	2.6	80,563
December 05, 2025	2.59	2.64	2.64	2.64	2.59	145,430
December 04, 2025	2.61	2.6	2.6	2.63	2.58	190,330
December 03, 2025	2.63	2.62	2.62	2.68	2.6	77,900
December 02, 2025	2.63	2.6	2.6	2.65	2.58	325,000
December 01, 2025	2.66	2.61	2.61	2.69	2.58	117,900
November 28, 2025	2.65	2.68	2.68	2.69	2.62	130,800
November 26, 2025	2.55	2.61	2.61	2.64	2.54	177,700
November 25, 2025	2.5	2.58	2.58	2.59	2.5	590,417
November 24, 2025	2.56	2.5	2.5	2.56	2.46	163,200

Rithm Property Trust Inc. (RPT) NYSE