Rithm Property Trust Inc. (RPT) NYSE

Currency In USD

RPT Historical Return

If you invested $1000 in Rithm Property Trust Inc. (RPT) 10 years ago, it would be worth $362.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $210.98, while $1000 invested 1 year ago would be worth $747.74. This corresponds to total returns of -63.73%, -78.9%, -25.23%, respectively, with annualized returns of -9.64%, -26.76%, -25.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10.96	10.76	10.76	10.96	10.47	51,745
September 30, 2026	10.77	10.71	10.71	11.11	10.71	22,925
September 29, 2026	10.7	10.75	10.75	10.83	10.66	15,687
September 28, 2026	10.81	10.78	10.78	10.95	10.78	4,489
September 25, 2026	10.98	10.81	10.81	10.98	10.81	12,809
September 24, 2026	11.16	10.95	10.95	11.16	10.81	16,365
September 23, 2026	11.22	11.13	11.13	11.26	11.06	11,868
September 22, 2026	11.34	11.3	11.3	11.4	11.3	9,721
September 21, 2026	11.4	11.25	11.25	11.41	11.01	63,091
September 18, 2026	11.9	11.39	11.39	11.9	11.39	53,278
September 17, 2026	11.9	11.87	11.87	12.01	11.8	13,713
September 16, 2026	12.06	11.75	11.75	12.06	11.71	14,016
September 15, 2026	12.18	12.02	12.02	12.21	12.01	10,954
September 11, 2026	12.53	12.46	12.46	12.66	12.41	7,470
September 10, 2026	12.67	12.51	12.51	12.67	12.43	16,316
September 09, 2026	12.87	12.83	12.83	12.89	12.76	6,570
September 08, 2026	12.86	12.87	12.87	12.93	12.81	11,703
September 04, 2026	12.69	12.94	12.94	13	12.69	15,424
September 03, 2026	12.51	12.82	12.82	12.87	12.51	10,097
September 02, 2026	12.47	12.49	12.49	12.98	12.17	23,818
September 01, 2026	12.55	12.59	12.59	13.23	12.4	45,394
August 31, 2026	12.8	12.7	12.7	13.24	12.6	19,009
August 28, 2026	13.1	12.86	12.86	13.21	12.76	19,173
August 27, 2026	13.1	13.09	13.09	13.18	13.09	5,437
August 26, 2026	13.1	13.1	13.1	13.2	13.1	20,578
August 25, 2026	13.2	13.17	13.17	13.25	13.1	5,666
August 24, 2026	13.15	13.16	13.16	13.3	13.15	12,979
August 21, 2026	13.06	13.21	13.21	13.27	13.06	12,193
August 20, 2026	13	13.15	13.15	13.25	12.98	46,138
August 19, 2026	13.02	13.05	13.05	13.14	12.95	17,248
August 18, 2026	13.05	13.01	13.01	13.21	12.86	21,627
August 17, 2026	13.25	13.1	13.1	13.25	13	75,415
August 14, 2026	13.11	13.35	13.35	13.5	12.94	94,315
August 13, 2026	12.88	13.04	13.04	13.08	12.71	0
August 12, 2026	12.68	12.85	12.85	13.02	12.65	13,311
August 11, 2026	12.4	12.63	12.63	12.75	12.18	25,089
August 10, 2026	12.05	12.35	12.35	12.39	11.9	74,806
August 07, 2026	12.09	12.06	12.06	12.34	12.01	0
August 06, 2026	12.41	12.12	12.12	12.41	11.93	46,839
August 05, 2026	12.05	12.27	12.27	12.39	11.82	47,890
August 04, 2026	12.22	12.02	12.02	12.74	11.97	97,416
August 03, 2026	12.43	12.24	12.24	12.6	12.02	70,636
July 31, 2026	12.55	12.32	12.32	12.96	12.17	142,390
July 30, 2026	12.15	12.5	12.5	12.76	12.15	135,879
July 29, 2026	12.25	12.15	12.15	12.42	11.89	77,651
July 28, 2026	11.82	12.32	12.32	12.48	11.73	104,256
July 27, 2026	11.74	11.88	11.88	12.14	11.71	41,134
July 24, 2026	11.62	11.64	11.64	12.11	11.56	79,610
July 23, 2026	12.03	11.56	11.56	12.03	11.43	109,510
July 22, 2026	12.21	12.15	12.15	13.16	12.12	302,749
July 21, 2026	12.11	12.27	12.27	12.92	12.01	572,786
July 20, 2026	10.8	10.63	10.63	10.8	9.8	351,129
July 17, 2026	10.9	10.89	10.89	11.52	10.54	337,241
July 16, 2026	11.46	10.75	10.75	11.53	10.39	404,595
July 15, 2026	12.63	11.48	11.48	12.63	11.46	311,977
July 14, 2026	13.72	12.76	12.76	14.24	12.52	242,646
July 13, 2026	14.15	13.98	13.98	14.26	13.92	25,992
July 10, 2026	14.32	14.19	14.19	14.41	14.16	18,997
July 09, 2026	14.15	14.43	14.43	14.53	14.15	32,597
July 08, 2026	14.26	14.33	14.33	14.51	14.17	22,933