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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.76	2.7	2.7	2.78	2.68	150,014
September 09, 2025	2.7	2.76	2.76	2.81	2.7	204,708
September 08, 2025	2.69	2.71	2.71	2.72	2.62	199,000
September 05, 2025	2.61	2.66	2.66	2.67	2.6	251,600
September 04, 2025	2.61	2.6	2.6	2.62	2.56	497,700
September 03, 2025	2.57	2.59	2.59	2.6	2.55	112,814
September 02, 2025	2.55	2.57	2.57	2.6	2.55	230,908
August 29, 2025	2.6	2.57	2.57	2.62	2.56	1.35M
August 28, 2025	2.6	2.58	2.58	2.61	2.57	93,329
August 27, 2025	2.59	2.58	2.58	2.61	2.57	209,200
August 26, 2025	2.59	2.58	2.58	2.59	2.57	175,815
August 25, 2025	2.58	2.59	2.59	2.61	2.57	121,000
August 22, 2025	2.56	2.6	2.6	2.61	2.56	376,432
August 21, 2025	2.55	2.55	2.55	2.57	2.54	117,600
August 20, 2025	2.52	2.56	2.56	2.56	2.52	164,244
August 19, 2025	2.51	2.52	2.52	2.54	2.51	167,400
August 18, 2025	2.58	2.51	2.51	2.59	2.5	270,900
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

Rithm Property Trust Inc. (RPT) NYSE