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 $453.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $266.33, while $1000 invested 1 year ago would be worth $886.58. This corresponds to total returns of -54.62%, -73.37%, -11.34%, respectively, with annualized returns of -7.59%, -23.25%, -11.34%.

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
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
July 07, 2026	14.5	14.41	14.41	14.64	14.26	62,563
July 06, 2026	14.76	14.87	14.87	15.1	14.72	119,712
July 02, 2026	14.69	14.7	14.7	14.76	14.61	41,041
July 01, 2026	14.32	14.7	14.7	14.7	14.32	40,065
June 30, 2026	14.52	14.4	14.4	14.62	14.19	41,398
June 29, 2026	14.05	14.66	14.66	14.68	14.05	68,602
June 26, 2026	14.47	13.97	13.97	14.47	13.9	741,600
June 25, 2026	14.31	14.37	14.37	14.67	14.29	56,911
June 24, 2026	14.66	14.43	14.43	15	14.34	67,234
June 23, 2026	14.38	14.58	14.58	14.7	14.2	28,675
June 22, 2026	14.53	14.28	14.28	14.53	14.27	28,155
June 18, 2026	14.59	14.4	14.4	14.59	14.36	41,276
June 17, 2026	14.44	14.56	14.56	14.6	14.27	28,548
June 16, 2026	14.56	14.55	14.55	14.65	14.53	9,506
June 15, 2026	14.76	14.54	14.54	14.76	14.46	13,581
June 12, 2026	14.43	14.76	14.76	14.76	14.43	15,442
June 11, 2026	14.76	14.52	14.52	14.76	14.34	19,159
June 10, 2026	14.59	14.72	14.72	14.76	14.56	19,843
June 09, 2026	14.32	14.57	14.57	14.76	14.32	31,588
June 08, 2026	14.46	14.42	14.42	14.6	14.35	11,621
June 05, 2026	14.16	14.53	14.53	14.66	14.11	14,233
June 04, 2026	14.11	14.27	14.27	14.3	14.06	14,374
June 03, 2026	14.2	14.05	14.05	14.31	14.03	35,326
June 02, 2026	14.2	14.37	14.37	14.47	14.2	21,779
June 01, 2026	14.6	14.37	14.37	14.68	14.31	17,521
May 29, 2026	14.52	14.64	14.64	14.69	14.38	24,968
May 28, 2026	14.19	14.55	14.55	14.56	14.19	21,766