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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.48	2.55	2.55	2.55	2.46	217,700
November 20, 2025	2.48	2.49	2.49	2.54	2.47	174,745
November 19, 2025	2.51	2.47	2.47	2.53	2.47	76,023
November 18, 2025	2.49	2.54	2.54	2.55	2.45	112,022
November 17, 2025	2.47	2.47	2.47	2.53	2.47	165,600
November 14, 2025	2.49	2.49	2.49	2.53	2.48	144,700
November 13, 2025	2.52	2.54	2.48	2.57	2.5	197,273
November 12, 2025	2.51	2.56	2.5	2.61	2.51	222,207
November 11, 2025	2.43	2.53	2.47	2.58	2.42	162,681
November 10, 2025	2.47	2.42	2.36	2.48	2.39	328,320
November 07, 2025	2.42	2.43	2.43	2.45	2.39	187,339
November 06, 2025	2.43	2.41	2.41	2.44	2.39	243,800
November 05, 2025	2.44	2.44	2.44	2.51	2.42	182,400
November 04, 2025	2.42	2.41	2.41	2.49	2.4	206,917
November 03, 2025	2.65	2.47	2.47	2.67	2.44	424,113
October 31, 2025	2.41	2.67	2.67	2.71	2.37	528,900
October 30, 2025	2.47	2.47	2.47	2.47	2.42	104,036
October 29, 2025	2.42	2.48	2.48	2.53	2.42	238,846
October 28, 2025	2.46	2.44	2.44	2.51	2.39	208,500
October 27, 2025	2.48	2.46	2.46	2.5	2.42	99,329
October 24, 2025	2.48	2.47	2.47	2.48	2.43	111,600
October 23, 2025	2.4	2.47	2.47	2.5	2.4	126,703
October 22, 2025	2.47	2.42	2.42	2.5	2.4	125,413
October 21, 2025	2.49	2.46	2.46	2.5	2.44	107,300
October 20, 2025	2.49	2.5	2.5	2.5	2.44	147,308
October 17, 2025	2.4	2.43	2.43	2.45	2.38	111,600
October 16, 2025	2.41	2.4	2.4	2.43	2.38	211,402
October 15, 2025	2.48	2.43	2.43	2.49	2.42	104,640
October 14, 2025	2.43	2.45	2.45	2.45	2.4	94,900
October 13, 2025	2.4	2.43	2.43	2.43	2.38	186,804
October 10, 2025	2.45	2.39	2.39	2.52	2.39	177,400
October 09, 2025	2.42	2.47	2.47	2.5	2.42	147,002
October 08, 2025	2.43	2.47	2.47	2.49	2.4	117,300
October 07, 2025	2.48	2.43	2.43	2.48	2.41	356,729
October 06, 2025	2.49	2.49	2.49	2.54	2.45	265,733
October 03, 2025	2.51	2.5	2.5	2.57	2.49	62,200
October 02, 2025	2.53	2.51	2.51	2.58	2.51	104,329
October 01, 2025	2.53	2.6	2.6	2.61	2.52	93,800
September 30, 2025	2.53	2.52	2.52	2.56	2.52	124,538
September 29, 2025	2.56	2.54	2.54	2.56	2.53	153,846
September 26, 2025	2.55	2.57	2.57	2.58	2.54	154,200
September 25, 2025	2.56	2.56	2.56	2.6	2.55	59,902
September 24, 2025	2.54	2.57	2.57	2.61	2.53	118,100
September 23, 2025	2.58	2.55	2.55	2.62	2.51	297,900
September 22, 2025	2.65	2.6	2.6	2.66	2.58	164,104
September 19, 2025	2.67	2.66	2.66	2.67	2.58	438,004
September 18, 2025	2.61	2.66	2.66	2.66	2.59	103,600
September 17, 2025	2.63	2.61	2.61	2.66	2.61	149,221
September 16, 2025	2.66	2.61	2.61	2.7	2.59	272,824
September 15, 2025	2.72	2.67	2.67	2.73	2.65	78,776
September 12, 2025	2.74	2.72	2.72	2.75	2.71	146,200
September 11, 2025	2.7	2.75	2.75	2.76	2.7	89,500

Rithm Property Trust Inc. (RPT) NYSE