Rithm Property Trust Inc. Common stock (RPT)
2.5800
-0.1800 (-6.52%)
NYSE · Last Trade: Apr 5th, 4:26 PM EDT
Historical Prices For Rithm Property Trust Inc. Common stock (RPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.70 | 2.70 | 2.50 | 2.58 | 309,556 | 2.58 |
| 4/03/2025 | 2.79 | 2.87 | 2.75 | 2.76 | 338,126 | 2.76 |
| 4/02/2025 | 2.82 | 2.92 | 2.82 | 2.86 | 121,282 | 2.86 |
| 4/01/2025 | 2.86 | 2.88 | 2.80 | 2.85 | 154,506 | 2.85 |
| 3/31/2025 | 2.80 | 2.90 | 2.80 | 2.87 | 160,065 | 2.87 |
| 3/28/2025 | 2.89 | 2.96 | 2.84 | 2.85 | 164,119 | 2.85 |
| 3/27/2025 | 2.91 | 2.92 | 2.85 | 2.88 | 99,084 | 2.88 |
| 3/26/2025 | 2.95 | 3.04 | 2.84 | 2.90 | 175,524 | 2.90 |
| 3/25/2025 | 2.95 | 2.98 | 2.90 | 2.93 | 135,365 | 2.93 |
| 3/24/2025 | 2.98 | 3.09 | 2.95 | 2.95 | 333,187 | 2.95 |
| 3/21/2025 | 2.95 | 3.00 | 2.94 | 2.99 | 177,068 | 2.99 |
| 3/20/2025 | 3.03 | 3.13 | 2.98 | 2.99 | 211,311 | 2.99 |
| 3/19/2025 | 2.98 | 3.06 | 2.98 | 3.02 | 184,106 | 3.02 |
| 3/18/2025 | 2.99 | 3.06 | 2.95 | 3.00 | 225,765 | 3.00 |
| 3/17/2025 | 2.98 | 3.06 | 2.96 | 3.02 | 252,580 | 3.02 |
| 3/14/2025 | 2.97 | 3.01 | 2.94 | 2.99 | 176,636 | 2.99 |
| 3/13/2025 | 2.98 | 3.06 | 2.92 | 2.95 | 970,673 | 2.95 |
| 3/12/2025 | 2.98 | 3.11 | 2.93 | 3.00 | 173,838 | 3.00 |
| 3/11/2025 | 3.08 | 3.18 | 2.93 | 2.94 | 219,995 | 2.94 |
| 3/10/2025 | 3.11 | 3.24 | 3.00 | 3.06 | 381,790 | 3.06 |
| 3/07/2025 | 3.22 | 3.27 | 3.11 | 3.19 | 154,947 | 3.19 |
| 3/06/2025 | 3.21 | 3.29 | 3.12 | 3.21 | 128,832 | 3.21 |
| 3/05/2025 | 3.28 | 3.36 | 3.16 | 3.21 | 195,840 | 3.21 |
| 3/04/2025 | 3.27 | 3.36 | 3.17 | 3.27 | 156,254 | 3.27 |
| 3/03/2025 | 3.31 | 3.42 | 3.21 | 3.28 | 346,881 | 3.28 |
| 2/28/2025 | 3.18 | 3.32 | 3.13 | 3.30 | 972,522 | 3.30 |
| 2/27/2025 | 3.21 | 3.26 | 3.12 | 3.16 | 400,521 | 3.16 |
| 2/26/2025 | 3.12 | 3.19 | 3.12 | 3.18 | 168,792 | 3.18 |
| 2/25/2025 | 3.17 | 3.18 | 3.11 | 3.14 | 93,628 | 3.14 |
| 2/24/2025 | 3.17 | 3.20 | 3.13 | 3.18 | 130,677 | 3.18 |
| 2/21/2025 | 3.19 | 3.20 | 3.13 | 3.15 | 103,868 | 3.15 |
| 2/20/2025 | 3.19 | 3.21 | 3.11 | 3.17 | 108,062 | 3.17 |
| 2/19/2025 | 3.16 | 3.19 | 3.13 | 3.19 | 146,318 | 3.19 |
| 2/18/2025 | 3.14 | 3.21 | 3.11 | 3.17 | 230,617 | 3.17 |
| 2/14/2025 | 3.13 | 3.15 | 3.07 | 3.11 | 146,159 | 3.11 |
| 2/13/2025 | 3.11 | 3.21 | 3.09 | 3.18 | 209,170 | 3.12 |
| 2/12/2025 | 3.13 | 3.14 | 3.08 | 3.10 | 593,215 | 3.04 |
| 2/11/2025 | 3.13 | 3.15 | 3.09 | 3.14 | 200,902 | 3.08 |
| 2/10/2025 | 3.09 | 3.15 | 3.06 | 3.12 | 468,132 | 3.06 |
| 2/07/2025 | 3.13 | 3.13 | 3.05 | 3.09 | 161,447 | 3.03 |
| 2/06/2025 | 3.18 | 3.18 | 3.14 | 3.15 | 304,661 | 3.09 |
| 2/05/2025 | 3.25 | 3.25 | 3.10 | 3.14 | 207,528 | 3.08 |
| 2/04/2025 | 3.05 | 3.29 | 3.02 | 3.28 | 668,968 | 3.22 |
| 2/03/2025 | 3.08 | 3.10 | 3.00 | 3.07 | 322,746 | 3.01 |
| 1/31/2025 | 3.13 | 3.13 | 3.03 | 3.08 | 220,309 | 3.02 |
| 1/30/2025 | 2.99 | 3.15 | 2.90 | 3.08 | 521,017 | 3.02 |
| 1/29/2025 | 2.87 | 2.89 | 2.73 | 2.86 | 118,747 | 2.81 |
| 1/28/2025 | 2.86 | 2.89 | 2.80 | 2.84 | 84,086 | 2.79 |
| 1/27/2025 | 2.77 | 2.89 | 2.76 | 2.88 | 76,641 | 2.83 |
| 1/24/2025 | 2.87 | 2.87 | 2.76 | 2.80 | 111,982 | 2.75 |
| 1/23/2025 | 2.80 | 2.88 | 2.80 | 2.87 | 94,158 | 2.82 |
| 1/22/2025 | 2.82 | 2.90 | 2.80 | 2.81 | 87,102 | 2.76 |
| 1/21/2025 | 2.92 | 2.94 | 2.83 | 2.87 | 97,049 | 2.82 |
| 1/17/2025 | 2.85 | 2.94 | 2.85 | 2.89 | 107,353 | 2.84 |
| 1/16/2025 | 2.78 | 2.90 | 2.76 | 2.88 | 134,167 | 2.83 |
| 1/15/2025 | 2.75 | 2.80 | 2.69 | 2.79 | 113,369 | 2.74 |
| 1/14/2025 | 2.76 | 2.76 | 2.65 | 2.68 | 149,163 | 2.63 |
| 1/13/2025 | 2.75 | 2.77 | 2.65 | 2.71 | 161,528 | 2.66 |
| 1/10/2025 | 2.80 | 2.85 | 2.73 | 2.75 | 179,003 | 2.70 |
| 1/08/2025 | 2.88 | 2.90 | 2.80 | 2.85 | 93,691 | 2.80 |
| 1/07/2025 | 2.97 | 2.99 | 2.86 | 2.89 | 185,075 | 2.84 |
| 1/06/2025 | 2.99 | 3.00 | 2.94 | 2.97 | 214,762 | 2.91 |