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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.6	2.6	2.6	2.63	2.57	134,800
August 14, 2025	2.65	2.64	2.58	2.68	2.63	175,962
August 13, 2025	2.69	2.69	2.63	2.69	2.61	129,126
August 12, 2025	2.67	2.67	2.61	2.68	2.63	161,600
August 11, 2025	2.65	2.63	2.57	2.65	2.58	345,834
August 08, 2025	2.68	2.63	2.63	2.68	2.63	64,900
August 07, 2025	2.65	2.64	2.64	2.68	2.63	188,600
August 06, 2025	2.68	2.64	2.64	2.69	2.62	101,100
August 05, 2025	2.66	2.66	2.66	2.68	2.64	88,010
August 04, 2025	2.6	2.67	2.67	2.67	2.6	91,524
August 01, 2025	2.6	2.6	2.6	2.64	2.58	191,200
July 31, 2025	2.64	2.6	2.6	2.66	2.6	190,280
July 30, 2025	2.66	2.63	2.63	2.68	2.6	238,800
July 29, 2025	2.67	2.65	2.65	2.68	2.63	208,200
July 28, 2025	2.65	2.67	2.67	2.7	2.64	210,800
July 25, 2025	2.7	2.67	2.67	2.75	2.66	230,900
July 24, 2025	2.7	2.67	2.67	2.71	2.66	229,395
July 23, 2025	2.72	2.7	2.7	2.72	2.67	213,000
July 22, 2025	2.72	2.7	2.7	2.74	2.7	148,200
July 21, 2025	2.74	2.7	2.7	2.74	2.69	61,002
July 18, 2025	2.78	2.71	2.71	2.78	2.7	77,200
July 17, 2025	2.75	2.75	2.75	2.76	2.68	172,900
July 16, 2025	2.68	2.7	2.7	2.71	2.62	103,403
July 15, 2025	2.72	2.64	2.64	2.75	2.64	106,144
July 14, 2025	2.7	2.75	2.75	2.75	2.69	70,500
July 11, 2025	2.75	2.72	2.72	2.76	2.71	122,500
July 10, 2025	2.66	2.75	2.75	2.76	2.66	104,200
July 09, 2025	2.72	2.73	2.73	2.74	2.71	152,300
July 08, 2025	2.73	2.68	2.68	2.75	2.68	140,106
July 07, 2025	2.71	2.7	2.7	2.75	2.68	180,000
July 03, 2025	2.74	2.73	2.73	2.75	2.71	83,800
July 02, 2025	2.69	2.71	2.71	2.74	2.68	280,828
July 01, 2025	2.69	2.69	2.69	2.7	2.66	199,300
June 30, 2025	2.68	2.7	2.7	2.72	2.63	169,208
June 27, 2025	2.68	2.68	2.68	2.74	2.64	4.61M
June 26, 2025	2.57	2.68	2.68	2.68	2.57	284,500
June 25, 2025	2.61	2.6	2.6	2.67	2.57	226,900
June 24, 2025	2.66	2.63	2.63	2.66	2.62	188,131
June 23, 2025	2.62	2.63	2.63	2.67	2.55	319,516
June 20, 2025	2.7	2.61	2.61	2.7	2.61	194,200
June 18, 2025	2.62	2.67	2.67	2.68	2.62	141,927
June 17, 2025	2.67	2.64	2.64	2.7	2.63	241,800
June 16, 2025	2.73	2.67	2.67	2.74	2.67	142,504
June 13, 2025	2.68	2.69	2.69	2.75	2.68	126,521
June 12, 2025	2.73	2.72	2.72	2.76	2.71	198,400
June 11, 2025	2.77	2.75	2.75	2.77	2.74	103,135
June 10, 2025	2.68	2.73	2.73	2.77	2.68	178,817
June 09, 2025	2.69	2.69	2.69	2.7	2.67	153,400
June 06, 2025	2.67	2.68	2.68	2.72	2.66	110,400
June 05, 2025	2.67	2.65	2.65	2.71	2.65	105,400
June 04, 2025	2.71	2.67	2.67	2.72	2.67	92,917
June 03, 2025	2.69	2.71	2.71	2.73	2.68	180,300
June 02, 2025	2.75	2.69	2.69	2.82	2.69	570,000
May 30, 2025	2.84	2.73	2.73	2.84	2.73	202,220
May 29, 2025	2.76	2.84	2.84	2.85	2.74	114,040
May 28, 2025	2.75	2.74	2.74	2.8	2.73	130,500
May 27, 2025	2.7	2.72	2.72	2.75	2.67	134,903
May 23, 2025	2.59	2.67	2.67	2.79	2.59	90,303
May 22, 2025	2.64	2.61	2.61	2.7	2.6	127,700
May 21, 2025	2.69	2.67	2.67	2.78	2.66	106,603

Rithm Property Trust Inc. (RPT) NYSE