Dark

RPT
Rithm Property Trust Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:30 PM EDT

10.78USD+0.654%(+0.07)51,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.71)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

10.76USD-0.186%(-0.02)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.9400	10.9400	10.5500	10.7800	+0.654%	51,745	0.000%
2026-09-30	10.7700	11.1100	10.7100	10.7100	-0.372%	22,925	+0.654%
2026-09-29	10.7000	10.8300	10.6600	10.7500	-0.278%	15,698	+0.279%
2026-09-28	10.8100	10.9540	10.7800	10.7800	-0.278%	4,492	0.000%
2026-09-25	10.9800	10.9800	10.8100	10.8100	-1.279%	12,812	-0.278%
2026-09-24	11.1600	11.1600	10.8100	10.9500	-1.617%	16,366	-1.553%
2026-09-23	11.2200	11.2600	11.0600	11.1300	-1.504%	11,870	-3.145%
2026-09-22	11.3400	11.4200	11.2500	11.3000	+0.444%	9,725	-4.602%
2026-09-21	11.5200	11.5200	10.8450	11.2500	-1.229%	63,093	-4.178%
2026-09-18	11.9000	11.9000	11.3900	11.3900	-4.044%	53,281	-5.356%
2026-09-17	11.9000	12.0100	11.8000	11.8700	+1.021%	13,716	-9.183%
2026-09-16	12.0600	12.0600	11.7100	11.7500	-2.246%	14,019	-8.255%
2026-09-15	12.1800	12.2100	12.0100	12.0200	-0.988%	10,958	-10.316%
2026-09-14	12.3800	12.4300	12.1100	12.1400	-2.568%	11,350	-11.203%
2026-09-11	12.5300	12.6300	12.4100	12.4600	-0.400%	7,474	-13.483%
2026-09-10	12.6700	12.6700	12.4300	12.5100	-2.494%	16,318	-13.829%
2026-09-09	12.8700	12.8900	12.7600	12.8300	-0.311%	6,570	-15.978%
2026-09-08	12.8600	12.9300	12.8050	12.8700	-0.541%	11,706	-16.239%
2026-09-04	12.6900	13.0000	12.6900	12.9400	+0.936%	15,427	-16.692%
2026-09-03	12.5100	12.8700	12.5100	12.8200	+2.642%	10,100	-15.913%
2026-09-02	12.4700	12.9799	12.1700	12.4900	-0.794%	23,820	-13.691%
2026-09-01	12.5500	13.2300	12.4000	12.5900	-0.866%	45,396	-14.376%
2026-08-31	12.8000	13.2400	12.6000	12.7000	-1.244%	19,010	-15.118%
2026-08-28	13.1000	13.2100	12.7600	12.8600	-1.757%	19,174	-16.174%
2026-08-27	13.1000	13.1799	13.0900	13.0900	-0.076%	5,437	-17.647%
2026-08-26	13.1000	13.2000	13.1000	13.1000	-0.532%	20,579	-17.710%
2026-08-25	13.2000	13.2500	13.1013	13.1700	+0.076%	5,667	-18.147%
2026-08-24	13.1500	13.3000	13.1500	13.1600	-0.379%	12,980	-18.085%
2026-08-21	13.0600	13.2700	13.0600	13.2100	+0.456%	12,194	-18.395%
2026-08-20	13.0000	13.2500	12.9800	13.1500	+0.766%	46,139	-18.023%
2026-08-19	13.0200	13.1350	12.9400	13.0500	+0.307%	19,305	-17.395%
2026-08-18	13.0500	13.2100	12.8600	13.0100	-0.687%	21,628	-17.141%
2026-08-17	13.2500	13.2500	13.0000	13.1000	-1.873%	75,416	-17.710%
2026-08-14	13.1100	13.5000	12.9400	13.3500	+2.377%	94,316	-19.251%
2026-08-13	12.8800	13.0750	12.7100	13.0400	+1.479%	84,850	-17.331%
2026-08-12	12.6800	13.0200	12.6501	12.8500	+1.742%	14,248	-16.109%
2026-08-11	12.4000	12.7500	12.1799	12.6300	+2.267%	25,420	-14.648%
2026-08-10	12.0500	12.3900	11.9000	12.3500	+2.405%	74,808	-12.713%
2026-08-07	12.0900	12.3362	12.0000	12.0600	-0.495%	136,362	-10.614%
2026-08-06	12.4100	12.4100	11.9300	12.1200	-1.222%	46,840	-11.056%
2026-08-05	12.0500	12.3900	11.8200	12.2700	+2.080%	47,891	-12.143%
2026-08-04	12.2300	12.7400	11.9700	12.0200	-1.797%	99,059	-10.316%
2026-08-03	12.4300	12.6000	12.0200	12.2400	-0.649%	70,638	-11.928%
2026-07-31	12.5500	12.9600	12.1700	12.3200	-1.440%	142,392	-12.500%
2026-07-30	12.1500	12.7600	12.1500	12.5000	+2.881%	135,880	-13.760%
2026-07-29	12.2500	12.4200	11.8900	12.1500	-1.380%	77,652	-11.276%
2026-07-28	11.8200	12.4800	11.7300	12.3200	+3.704%	104,260	-12.500%
2026-07-27	11.7400	12.1400	11.7100	11.8800	+2.062%	41,136	-9.259%
2026-07-24	11.6200	12.1100	11.5600	11.6400	+0.692%	79,780	-7.388%
2026-07-23	12.0300	12.0300	11.4337	11.5600	-4.856%	109,512	-6.747%
2026-07-22	12.2100	13.1600	12.1200	12.1500	-0.978%	302,751	-11.276%
2026-07-21	12.1100	12.9200	12.0100	12.2700	+15.428%	572,804	-12.143%
2026-07-20	10.8000	10.8000	9.8000	10.6300	-2.388%	358,706	+1.411%
2026-07-17	10.9000	11.5200	10.5400	10.8900	+1.302%	338,061	-1.010%
2026-07-16	11.4600	11.5300	10.3900	10.7500	-6.359%	405,765	+0.279%
2026-07-15	12.6300	12.6300	11.4550	11.4800	-10.031%	320,458	-6.098%
2026-07-14	13.7200	14.2400	12.5200	12.7600	-8.727%	242,648	-15.517%
2026-07-13	14.1500	14.2600	13.9200	13.9800	-1.480%	32,557	-22.890%
2026-07-10	14.3200	14.4100	14.1600	14.1900	-1.663%	18,997	-24.031%
2026-07-09	14.1500	14.5300	14.1500	14.4300	+0.698%	32,598	-25.295%
2026-07-08	14.2600	14.5100	14.1700	14.3300	-0.555%	22,938	-24.773%
2026-07-07	14.5000	14.6400	14.2601	14.4100	-3.093%	62,573	-25.191%
2026-07-06	14.7600	15.1000	14.7200	14.8700	+1.156%	119,712	-27.505%
2026-07-02	14.6900	14.7600	14.6100	14.7000	0.000%	41,243	-26.667%
2026-07-01	14.3200	14.7000	14.3200	14.7000	+2.083%	40,066	-26.667%
2026-06-30	14.5200	14.6200	14.1900	14.4000	-1.774%	41,399	-25.139%
2026-06-29	14.0500	14.6800	14.0500	14.6600	+4.939%	68,974	-26.467%
2026-06-26	14.4700	14.4700	13.9000	13.9700	-2.784%	749,509	-22.835%
2026-06-25	14.3100	14.6700	14.2900	14.3700	-0.416%	56,911	-24.983%
2026-06-24	14.6600	15.0000	14.3400	14.4300	-1.029%	67,241	-25.295%
2026-06-23	14.3800	14.7000	14.2000	14.5800	+2.101%	28,686	-26.063%
2026-06-22	14.5300	14.5300	14.2700	14.2800	-0.833%	28,169	-24.510%
2026-06-18	14.5900	14.5900	14.3600	14.4000	-1.099%	41,277	-25.139%
2026-06-17	14.4400	14.6000	14.2700	14.5600	+0.069%	28,648	-25.962%
2026-06-16	14.5600	14.6450	14.5300	14.5500	+0.069%	9,507	-25.911%
2026-06-15	14.7600	14.7600	14.4593	14.5400	-1.491%	13,582	-25.860%
2026-06-12	14.4300	14.7600	14.4300	14.7600	+1.653%	15,442	-26.965%
2026-06-11	14.7600	14.7600	14.3400	14.5200	-1.359%	19,162	-25.758%
2026-06-10	14.5900	14.7600	14.5600	14.7200	+1.030%	19,844	-26.766%
2026-06-09	14.3200	14.7600	14.3200	14.5700	+1.040%	31,589	-26.012%
2026-06-08	14.4600	14.6000	14.3500	14.4200	-0.757%	11,622	-25.243%
2026-06-05	14.1600	14.6600	14.1100	14.5300	+1.822%	17,158	-25.809%
2026-06-04	14.1100	14.3000	14.0600	14.2700	+1.566%	14,375	-24.457%
2026-06-03	14.2000	14.3300	14.0299	14.0500	-2.227%	35,411	-23.274%
2026-06-02	14.2000	14.4726	14.2000	14.3700	0.000%	21,779	-24.983%
2026-06-01	14.6000	14.6819	14.3100	14.3700	-1.844%	17,521	-24.983%
2026-05-29	14.5200	14.6900	14.3750	14.6400	+0.619%	25,001	-26.366%
2026-05-28	14.1900	14.5600	14.1900	14.5500	+1.748%	21,766	-25.911%
2026-05-27	14.2500	14.3150	14.0800	14.3000	-0.140%	19,505	-24.615%
2026-05-26	14.5600	14.6038	14.1500	14.3200	-1.445%	24,704	-24.721%
2026-05-22	14.4500	14.9712	14.1000	14.5300	+0.138%	22,574	-25.809%
2026-05-21	14.3400	14.5300	14.2300	14.5100	+1.115%	65,791	-25.706%
2026-05-20	14.5099	14.5099	14.1701	14.3500	0.000%	15,746	-24.878%
2026-05-19	14.3300	14.4050	14.1010	14.3500	-0.070%	26,091	-24.878%
2026-05-18	14.2400	14.4800	14.2400	14.3600	+0.631%	14,111	-24.930%
2026-05-15	14.5600	14.5600	14.2700	14.2700	-4.485%	22,991	-24.457%
2026-05-14	14.8000	15.0800	14.7350	14.9400	+1.151%	49,914	-27.845%
2026-05-13	14.7200	14.9700	14.5400	14.7700	-0.203%	17,448	-27.014%
2026-05-12	14.6200	15.0038	14.6200	14.8000	+0.680%	18,026	-27.162%
2026-05-11	14.9300	15.0400	14.6400	14.7000	-1.738%	16,319	-26.667%
2026-05-08	15.0700	15.0900	14.6180	14.9600	-1.058%	28,389	-27.941%
2026-05-07	14.6100	15.2000	14.5700	15.1200	+2.439%	18,512	-28.704%
2026-05-06	15.0500	15.0500	14.5250	14.7600	-2.252%	27,785	-26.965%
2026-05-05	14.6000	15.1000	14.5000	15.1000	+3.142%	19,570	-28.609%
2026-05-04	14.6300	14.7250	14.4700	14.6400	-0.678%	14,670	-26.366%
2026-05-01	14.5400	14.8300	14.4000	14.7400	+1.306%	25,056	-26.866%
2026-04-30	14.2500	14.6400	14.2500	14.5500	+1.819%	19,346	-25.911%
2026-04-29	14.4500	14.4500	14.1200	14.2900	-1.107%	32,436	-24.563%
2026-04-28	14.2600	14.5300	14.2300	14.4500	+0.627%	22,514	-25.398%
2026-04-27	14.4300	14.5650	14.1700	14.3600	-0.485%	28,888	-24.930%
2026-04-24	14.3500	14.4300	14.1300	14.4300	-0.276%	21,888	-25.295%
2026-04-23	14.4600	14.7064	14.2700	14.4700	-0.822%	11,426	-25.501%
2026-04-22	14.6200	14.7200	14.4700	14.5900	+0.482%	10,416	-26.114%
2026-04-21	14.7300	14.8950	14.3750	14.5200	-0.820%	23,735	-25.758%
2026-04-20	14.3700	14.7050	14.3100	14.6400	+1.385%	12,628	-26.366%
2026-04-17	14.5700	14.7300	14.1100	14.4400	+0.347%	18,373	-25.346%
2026-04-16	14.3700	14.4850	14.1000	14.3900	-0.622%	18,039	-25.087%
2026-04-15	14.0000	14.4900	13.9050	14.4800	+2.768%	19,796	-25.552%
2026-04-14	13.9700	14.4000	13.9700	14.0900	0.000%	8,733	-23.492%
2026-04-13	14.1500	14.4600	13.8150	14.0900	-1.261%	69,014	-23.492%
2026-04-10	14.3700	14.3700	14.0050	14.2700	+0.211%	10,400	-24.457%
2026-04-09	13.9900	14.2400	13.7600	14.2400	+0.707%	19,827	-24.298%
2026-04-08	14.0000	14.2400	13.7700	14.1400	+2.242%	16,932	-23.762%
2026-04-07	13.6700	13.9500	13.3400	13.8300	+1.691%	16,786	-22.054%
2026-04-06	13.3700	13.6000	13.3700	13.6000	+1.493%	11,774	-20.735%
2026-04-02	13.3000	13.4200	13.1500	13.4000	+0.450%	9,174	-19.552%
2026-04-01	13.3000	13.5500	13.2450	13.3400	-0.373%	16,272	-19.190%
2026-03-31	13.5500	13.5500	13.2000	13.3900	-0.372%	18,977	-19.492%
2026-03-30	13.1600	13.5000	12.8800	13.4400	+2.439%	27,718	-19.792%
2026-03-27	13.3600	13.3600	13.1100	13.1200	-1.279%	16,650	-17.835%
2026-03-26	13.4200	13.4200	13.1665	13.2900	-0.598%	10,572	-18.886%
2026-03-25	13.5300	13.6350	13.2500	13.3700	+0.375%	18,355	-19.372%
2026-03-24	13.5000	13.9100	13.3200	13.3200	-2.346%	16,683	-19.069%
2026-03-23	13.7200	13.7200	13.2900	13.6400	+1.037%	24,879	-20.968%
2026-03-20	13.8300	14.0600	13.0200	13.5000	-1.171%	100,722	-20.148%
2026-03-19	13.7600	13.7900	13.2855	13.6600	+0.294%	29,142	-21.083%
2026-03-18	13.8700	14.0450	13.5650	13.6200	-2.366%	34,849	-20.852%
2026-03-17	14.0400	14.0400	13.8400	13.9500	+1.087%	22,417	-22.724%
2026-03-16	13.9900	14.4000	13.7800	13.8000	-0.719%	14,579	-21.884%
2026-03-13	14.2600	14.4999	13.8150	13.9000	-1.278%	13,596	-22.446%
2026-03-12	14.1200	14.4800	14.0250	14.0800	-1.607%	42,573	-23.438%
2026-03-11	14.2700	14.5900	14.1400	14.3100	-0.418%	29,099	-24.668%
2026-03-10	14.6700	14.8100	14.2600	14.3700	-1.777%	20,603	-24.983%
2026-03-09	14.2100	14.6300	14.0200	14.6300	+1.456%	26,609	-26.316%
2026-03-06	14.6700	14.6950	14.2350	14.4200	-2.304%	39,951	-25.243%
2026-03-05	14.7700	15.0000	14.6150	14.7600	-1.600%	33,885	-26.965%
2026-03-04	14.6800	15.0700	14.6800	15.0000	+1.971%	29,885	-28.133%
2026-03-03	14.3100	14.8800	14.2100	14.7100	+1.100%	47,753	-26.717%
2026-03-02	14.4800	14.8900	14.1526	14.5500	-0.069%	21,699	-25.911%
2026-02-27	14.6700	14.8600	14.5000	14.5600	-2.674%	39,208	-25.962%
2026-02-26	14.2100	15.2400	14.2100	14.9600	+6.705%	149,706	-27.941%
2026-02-25	14.1900	14.3500	13.7745	14.0200	-1.268%	62,345	-23.110%
2026-02-24	14.2500	14.6400	14.1600	14.2000	-0.070%	81,803	-24.085%
2026-02-23	14.6400	14.7200	14.1500	14.2100	-3.661%	39,212	-24.138%
2026-02-20	14.7100	14.7800	14.4850	14.7500	+0.408%	29,410	-26.915%
2026-02-19	14.6700	14.8150	14.5800	14.6900	-0.810%	51,797	-26.617%
2026-02-18	14.5600	15.0350	14.5350	14.8100	+0.748%	34,121	-27.211%
2026-02-17	14.9600	15.0300	14.5000	14.7000	-0.068%	49,816	-26.667%
2026-02-13	15.2600	15.3100	14.6400	14.7100	-1.802%	117,442	-26.717%
2026-02-12	14.9200	15.4400	14.7000	14.9800	+0.943%	60,155	-28.037%
2026-02-11	15.0700	15.1450	14.6300	14.8400	-1.001%	69,627	-27.358%
2026-02-10	15.3100	15.3500	14.8900	14.9900	-2.218%	38,921	-28.085%
2026-02-09	15.6400	15.6800	15.2100	15.3300	-1.919%	29,307	-29.680%
2026-02-06	15.2300	15.9100	15.1700	15.6300	+3.441%	44,808	-31.030%
2026-02-05	14.9500	15.4300	14.6900	15.1100	+0.532%	36,018	-28.657%
2026-02-04	15.6400	15.6500	14.8200	15.0300	-3.157%	19,447	-28.277%
2026-02-03	16.3400	16.4000	15.1900	15.5200	-5.308%	65,595	-30.541%
2026-02-02	16.2700	16.7039	16.2300	16.3900	-0.486%	36,539	-34.228%
2026-01-30	16.5700	16.5700	16.1100	16.4700	-3.118%	49,956	-34.548%
2026-01-29	16.8600	17.1900	16.5530	17.0000	+1.432%	20,423	-36.588%
2026-01-28	16.9700	17.2200	16.6000	16.7600	-0.946%	35,989	-35.680%
2026-01-27	17.0900	17.1792	16.6900	16.9200	-0.879%	26,253	-36.288%
2026-01-26	16.8000	17.1400	16.5300	17.0700	+2.400%	30,685	-36.848%
2026-01-23	16.5900	16.7900	16.3550	16.6700	+1.092%	38,256	-35.333%
2026-01-22	16.6000	16.8500	16.4800	16.4900	+0.061%	35,699	-34.627%
2026-01-21	16.2000	16.6600	16.1300	16.4800	+2.233%	20,233	-34.587%
2026-01-20	16.0900	16.2800	15.9500	16.1200	-0.309%	35,673	-33.127%
2026-01-16	16.2800	16.6100	16.1000	16.1700	-0.798%	48,694	-33.333%
2026-01-15	16.1400	16.4250	16.0250	16.3000	+0.493%	33,082	-33.865%
2026-01-14	16.0000	16.2600	16.0000	16.2200	+1.059%	24,239	-33.539%
2026-01-13	16.2200	16.2200	16.0000	16.0500	-0.742%	13,805	-32.835%
2026-01-12	16.0400	16.2400	16.0400	16.1700	+0.560%	9,275	-33.333%
2026-01-09	16.2600	16.3300	16.0300	16.0800	-1.591%	19,307	-32.960%
2026-01-08	15.9300	16.3800	15.9300	16.3400	+1.934%	29,432	-34.027%
2026-01-07	16.2400	16.4250	15.7700	16.0300	-0.804%	29,373	-32.751%
2026-01-06	16.1200	16.3000	16.1200	16.1600	-0.431%	33,026	-33.292%
2026-01-05	16.3600	16.5596	16.0800	16.2300	-1.157%	49,722	-33.580%
2026-01-02	16.4700	16.5350	16.2547	16.4200	-0.965%	32,891	-34.348%
2025-12-31	15.0000	16.9099	15.0000	16.5800	+1.221%	57,584	-34.982%
2025-12-30	16.1400	17.4600	16.1196	16.3800	+1.866%	48,866	-34.188%
2025-12-29	15.9000	16.1400	15.8400	16.0800	+1.132%	15,994	-32.960%
2025-12-26	16.0800	16.0800	15.7200	15.9000	0.000%	18,866	-32.201%
2025-12-24	15.8400	16.0200	15.7200	15.9000	+0.760%	11,648	-32.201%
2025-12-23	15.7200	15.8400	15.5100	15.7800	0.000%	33,479	-31.686%
2025-12-22	16.5000	16.6200	15.6000	15.7800	-5.396%	69,006	-31.686%
2025-12-19	17.0400	17.2800	16.5600	16.6800	-2.456%	119,096	-35.372%
2025-12-18	17.8200	17.8800	17.0400	17.1000	-4.362%	28,357	-36.959%
2025-12-17	17.4000	17.9400	17.4000	17.8800	+3.472%	48,286	-39.709%
2025-12-16	16.8000	17.4300	16.5600	17.2800	+3.597%	39,754	-37.616%
2025-12-15	16.7400	16.7400	16.4100	16.6800	-0.358%	20,087	-35.372%
2025-12-12	16.2000	16.8000	16.1400	16.7400	+3.333%	32,830	-35.603%
2025-12-11	15.7200	16.3200	15.7200	16.2000	+2.662%	39,583	-33.457%
2025-12-10	15.6000	15.8400	15.6000	15.7800	+1.154%	36,845	-31.686%
2025-12-09	15.5400	16.0800	15.4800	15.6000	0.000%	47,458	-30.897%
2025-12-08	15.8400	16.0200	15.5700	15.6000	-1.515%	13,427	-30.897%
2025-12-05	15.5400	15.8400	15.5400	15.8400	+1.538%	24,238	-31.944%
2025-12-04	15.6600	15.7200	15.4800	15.6000	-0.763%	34,171	-30.897%
2025-12-03	15.7800	16.0800	15.6000	15.7200	+0.769%	12,980	-31.425%
2025-12-02	15.7800	15.8700	15.4800	15.6000	-0.383%	54,165	-30.897%
2025-12-01	15.9600	16.1400	15.4800	15.6600	-2.612%	19,642	-31.162%
2025-11-28	15.9000	16.1400	15.7200	16.0800	+2.682%	21,794	-32.960%
2025-11-26	15.3000	15.8400	15.2400	15.6600	+1.163%	29,612	-31.162%
2025-11-25	15.0000	15.5400	15.0000	15.4800	+3.200%	98,403	-30.362%
2025-11-24	15.3600	15.3600	14.7600	15.0000	-1.961%	27,197	-28.133%
2025-11-21	14.8800	15.3000	14.7600	15.3000	+2.410%	36,278	-29.542%
2025-11-20	14.8800	15.2400	14.8200	14.9400	+0.810%	29,124	-27.845%
2025-11-19	15.0600	15.1800	14.8200	14.8200	-2.756%	12,671	-27.260%
2025-11-18	14.9400	15.2700	14.7036	15.2400	+2.834%	18,670	-29.265%
2025-11-17	14.8200	15.1800	14.8200	14.8200	-0.803%	27,599	-27.260%
2025-11-14	14.9400	15.1800	14.8800	14.9400	-1.969%	24,112	-27.845%
2025-11-13	15.1200	15.4200	15.0000	15.2400	-0.781%	32,879	-29.265%
2025-11-12	15.0600	15.6600	15.0300	15.3600	+1.186%	37,035	-29.818%
2025-11-11	14.5800	15.4500	14.5176	15.1800	+4.545%	27,114	-28.986%
2025-11-10	14.8200	14.8890	14.3670	14.5200	-0.412%	54,720	-25.758%
2025-11-07	14.5200	14.7000	14.3340	14.5800	+0.830%	31,223	-26.063%
2025-11-06	14.5800	14.6400	14.3400	14.4600	-1.230%	40,628	-25.450%
2025-11-05	14.6400	15.0600	14.4900	14.6400	+1.245%	30,392	-26.366%
2025-11-04	14.5200	14.9502	14.3700	14.4600	-2.429%	34,486	-25.450%
2025-11-03	15.9000	16.0200	14.6700	14.8200	-7.491%	70,686	-27.260%
2025-10-31	14.4600	16.2600	14.2200	16.0200	+8.097%	88,143	-32.709%
2025-10-30	14.8200	14.8200	14.5200	14.8200	-0.403%	17,339	-27.260%
2025-10-29	14.5200	15.1500	14.5200	14.8800	+1.639%	39,808	-27.554%
2025-10-28	14.7600	15.0600	14.3400	14.6400	-0.813%	34,742	-26.366%
2025-10-27	14.8800	15.0000	14.5200	14.7600	-0.405%	16,555	-26.965%
2025-10-24	14.8800	14.8800	14.5800	14.8200	0.000%	18,599	-27.260%
2025-10-23	14.4000	15.0000	14.4000	14.8200	+2.066%	21,117	-27.260%
2025-10-22	14.8200	15.0000	14.4300	14.5200	-1.626%	20,902	-25.758%
2025-10-21	14.9400	15.0000	14.6400	14.7600	-1.600%	17,878	-26.965%
2025-10-20	14.9400	15.0000	14.6100	15.0000	+2.881%	24,551	-28.133%
2025-10-17	14.4000	14.7000	14.2800	14.5800	+1.250%	18,596	-26.063%
2025-10-16	14.4600	14.5800	14.2800	14.4000	-1.235%	35,234	-25.139%
2025-10-15	14.8800	14.9670	14.5200	14.5800	-0.816%	17,440	-26.063%
2025-10-14	14.5800	14.7000	14.4000	14.7000	+0.823%	15,813	-26.667%
2025-10-13	14.4000	14.5800	14.2800	14.5800	+1.674%	31,134	-26.063%
2025-10-10	14.7000	15.1200	14.3400	14.3400	-3.239%	29,563	-24.826%
2025-10-09	14.5200	14.9700	14.5200	14.8200	0.000%	24,500	-27.260%
2025-10-08	14.5800	14.9400	14.4000	14.8200	+1.646%	19,547	-27.260%
2025-10-07	14.8800	14.8800	14.4600	14.5800	-2.410%	59,455	-26.063%
2025-10-06	14.9400	15.2394	14.7000	14.9400	-0.400%	44,289	-27.845%
2025-10-03	15.0600	15.3900	14.9400	15.0000	-0.398%	10,365	-28.133%
2025-10-02	15.1800	15.4800	15.0600	15.0600	-3.462%	17,388	-28.420%
2025-10-01	15.1800	15.6600	15.1200	15.6000	+3.175%	15,633	-30.897%
2025-09-30	15.1800	15.3600	15.1200	15.1200	-0.787%	20,756	-28.704%
2025-09-29	15.3600	15.3600	15.1800	15.2400	-1.167%	25,641	-29.265%
2025-09-26	15.3000	15.4800	15.2400	15.4200	+0.391%	25,695	-30.091%
2025-09-25	15.3600	15.5922	15.3000	15.3600	-0.389%	9,984	-29.818%
2025-09-24	15.2400	15.6300	15.1800	15.4200	+0.784%	19,678	-30.091%
2025-09-23	15.4800	15.6900	15.0600	15.3000	-1.923%	49,645	-29.542%
2025-09-22	15.9000	15.9300	15.4800	15.6000	-2.256%	27,351	-30.897%
2025-09-19	16.0200	16.0200	15.4800	15.9600	0.000%	73,001	-32.456%
2025-09-18	15.6600	15.9600	15.5400	15.9600	+1.916%	17,264	-32.456%
2025-09-17	15.7800	15.9600	15.6540	15.6600	0.000%	24,870	-31.162%
2025-09-16	15.9600	16.2000	15.5100	15.6600	-2.612%	45,471	-31.162%
2025-09-15	16.2600	16.3500	15.9000	16.0800	-1.471%	15,315	-32.960%
2025-09-12	16.4400	16.4700	16.2600	16.3200	-1.091%	24,363	-33.946%
2025-09-11	16.2000	16.5600	16.2000	16.5000	+1.852%	14,914	-34.667%
2025-09-10	16.5600	16.6920	16.0500	16.2000	-2.174%	25,002	-33.457%
2025-09-09	16.2000	16.8300	16.2000	16.5600	+1.845%	34,118	-34.903%
2025-09-08	16.1400	16.3200	15.7200	16.2600	+1.880%	33,166	-33.702%
2025-09-05	15.6600	16.0200	15.6000	15.9600	+2.308%	41,932	-32.456%
2025-09-04	15.6600	15.6900	15.3654	15.6000	+0.386%	82,950	-30.897%
2025-09-03	15.4200	15.6000	15.3000	15.5400	+0.778%	18,802	-30.631%
2025-09-02	15.3000	15.6000	15.3000	15.4200	0.000%	38,485	-30.091%
2025-08-29	15.6000	15.7200	15.3600	15.4200	-0.388%	224,362	-30.091%
2025-08-28	15.6000	15.6600	15.4200	15.4800	0.000%	15,555	-30.362%
2025-08-27	15.5400	15.6600	15.4200	15.4800	0.000%	34,859	-30.362%
2025-08-26	15.5400	15.5400	15.3900	15.4800	-0.386%	29,303	-30.362%
2025-08-25	15.4800	15.6300	15.4200	15.5400	-0.385%	20,160	-30.631%
2025-08-22	15.3600	15.6744	15.3600	15.6000	+1.961%	62,739	-30.897%
2025-08-21	15.3000	15.4200	15.2430	15.3000	-0.391%	19,592	-29.542%
2025-08-20	15.1200	15.3600	15.1200	15.3600	+1.587%	27,374	-29.818%
2025-08-19	15.0600	15.2400	15.0600	15.1200	+0.398%	27,899	-28.704%
2025-08-18	15.4800	15.5400	15.0000	15.0600	-3.462%	45,142	-28.420%
2025-08-15	15.6000	15.7800	15.4020	15.6000	-1.515%	22,461	-30.897%
2025-08-14	15.9000	16.1052	15.7800	15.8400	-1.859%	29,327	-31.944%
2025-08-13	16.1400	16.1400	15.6642	16.1400	+0.749%	21,521	-33.209%
2025-08-12	16.0200	16.0800	15.7800	16.0200	+1.521%	26,929	-32.709%
2025-08-11	15.9000	15.9000	15.4800	15.7800	0.000%	57,639	-31.686%
2025-08-08	16.0800	16.0800	15.7800	15.7800	-0.379%	10,812	-31.686%
2025-08-07	15.9000	16.0500	15.7800	15.8400	0.000%	31,431	-31.944%
2025-08-06	16.0800	16.1400	15.6900	15.8400	-0.752%	16,843	-31.944%
2025-08-05	15.9600	16.0800	15.8406	15.9600	-0.375%	14,668	-32.456%
2025-08-04	15.6000	16.0200	15.6000	16.0200	+2.692%	15,254	-32.709%
2025-08-01	15.6000	15.8400	15.4902	15.6000	0.000%	31,866	-30.897%
2025-07-31	15.8400	15.9600	15.6000	15.6000	-1.141%	31,715	-30.897%
2025-07-30	15.9600	16.0800	15.6000	15.7800	-0.755%	39,798	-31.686%
2025-07-29	16.0200	16.0800	15.7500	15.9000	-0.749%	34,692	-32.201%
2025-07-28	15.9000	16.1784	15.8400	16.0200	0.000%	35,130	-32.709%
2025-07-25	16.2000	16.5000	15.9600	16.0200	0.000%	38,476	-32.709%
2025-07-24	16.2000	16.2600	15.9600	16.0200	-1.111%	38,233	-32.709%
2025-07-23	16.3200	16.3200	16.0200	16.2000	0.000%	35,497	-33.457%
2025-07-22	16.3200	16.4400	16.2000	16.2000	0.000%	24,693	-33.457%
2025-07-21	16.4400	16.4400	16.1100	16.2000	-0.369%	10,167	-33.457%
2025-07-18	16.6800	16.6950	16.2000	16.2600	-1.455%	12,865	-33.702%
2025-07-17	16.5000	16.5600	16.0800	16.5000	+1.852%	28,813	-34.667%
2025-07-16	16.0800	16.2300	15.7200	16.2000	+2.273%	17,234	-33.457%
2025-07-15	16.3200	16.5000	15.8400	15.8400	-4.000%	17,691	-31.944%
2025-07-14	16.2000	16.5000	16.1400	16.5000	+1.103%	11,744	-34.667%
2025-07-11	16.5000	16.5642	16.2600	16.3200	-1.091%	20,413	-33.946%
2025-07-10	15.9600	16.5600	15.9600	16.5000	+0.733%	17,364	-34.667%
2025-07-09	16.3200	16.4262	16.2600	16.3800	+1.866%	25,380	-34.188%
2025-07-08	16.3800	16.5000	16.0800	16.0800	-0.741%	23,351	-32.960%
2025-07-07	16.2600	16.5000	16.0800	16.2000	-1.099%	29,997	-33.457%
2025-07-03	16.4400	16.5000	16.2600	16.3800	+0.738%	13,963	-34.188%
2025-07-02	16.1400	16.4400	16.0500	16.2600	+0.743%	46,805	-33.702%
2025-07-01	16.1400	16.2000	15.9600	16.1400	-0.370%	33,214	-33.209%
2025-06-30	16.0800	16.3200	15.7800	16.2000	+0.746%	28,201	-33.457%
2025-06-27	16.0800	16.4100	15.8400	16.0800	0.000%	768,775	-32.960%
2025-06-26	15.4200	16.0800	15.4200	16.0800	+3.077%	47,417	-32.960%
2025-06-25	15.6600	16.0200	15.4200	15.6000	-1.141%	37,810	-30.897%
2025-06-24	15.9600	15.9600	15.7200	15.7800	0.000%	31,355	-31.686%
2025-06-23	15.7200	16.0200	15.2700	15.7800	+0.766%	53,253	-31.686%
2025-06-20	16.2000	16.2000	15.6600	15.6600	-2.247%	32,367	-31.162%
2025-06-18	15.7200	16.0800	15.6900	16.0200	+1.136%	23,655	-32.709%
2025-06-17	16.0200	16.1700	15.7500	15.8400	-1.124%	40,295	-31.944%
2025-06-16	16.3800	16.4400	16.0200	16.0200	-0.743%	23,751	-32.709%
2025-06-13	16.0800	16.5000	16.0800	16.1400	-1.103%	21,087	-33.209%
2025-06-12	16.3800	16.5600	16.2300	16.3200	-1.091%	33,062	-33.946%
2025-06-11	16.6200	16.6200	16.4400	16.5000	+0.733%	17,189	-34.667%
2025-06-10	16.0800	16.6200	16.0800	16.3800	+1.487%	29,803	-34.188%
2025-06-09	16.1400	16.2000	16.0200	16.1400	+0.373%	25,560	-33.209%
2025-06-06	16.0200	16.3194	15.9600	16.0800	+1.132%	18,394	-32.960%
2025-06-05	16.0200	16.2558	15.9000	15.9000	-0.749%	17,562	-32.201%
2025-06-04	16.2600	16.3200	16.0200	16.0200	-1.476%	15,486	-32.709%
2025-06-03	16.1400	16.3800	16.0800	16.2600	+0.743%	30,049	-33.702%
2025-06-02	16.5000	16.9200	16.1400	16.1400	-1.465%	94,995	-33.209%
2025-05-30	17.0400	17.0400	16.3800	16.3800	-3.873%	33,703	-34.188%
2025-05-29	16.5600	17.1000	16.4400	17.0400	+3.650%	19,007	-36.737%
2025-05-28	16.5000	16.8000	16.3500	16.4400	+0.735%	21,749	-34.428%
2025-05-27	16.2000	16.5000	16.0152	16.3200	+1.873%	22,484	-33.946%
2025-05-23	15.5400	16.7340	15.5400	16.0200	+2.299%	15,051	-32.709%
2025-05-22	15.8400	16.2000	15.6000	15.6600	-2.247%	21,276	-31.162%
2025-05-21	16.1400	16.6800	15.9300	16.0200	-1.838%	17,767	-32.709%
2025-05-20	16.4400	16.7400	16.3200	16.3200	-1.449%	13,931	-33.946%
2025-05-19	16.1400	16.6200	16.1400	16.5600	+0.364%	11,124	-34.903%
2025-05-16	16.6800	17.2914	16.5000	16.5000	-1.434%	13,980	-34.667%
2025-05-15	16.4400	16.8924	16.3200	16.7400	-1.064%	20,697	-35.603%
2025-05-14	17.0400	17.3400	16.7700	16.9200	-1.053%	17,188	-36.288%
2025-05-13	17.5200	17.5206	17.0400	17.1000	-1.724%	30,799	-36.959%
2025-05-12	17.3400	17.7000	17.1600	17.4000	+3.571%	27,833	-38.046%
2025-05-09	16.9800	17.2200	16.6800	16.8000	-0.709%	8,593	-35.833%
2025-05-08	17.2200	17.3400	16.7400	16.9200	0.000%	11,109	-36.288%
2025-05-07	16.9800	17.1600	16.6800	16.9200	+0.714%	21,154	-36.288%
2025-05-06	16.6800	17.0130	16.6800	16.8000	-1.060%	14,224	-35.833%
2025-05-05	17.4000	17.5800	16.9200	16.9800	-3.413%	11,920	-36.514%
2025-05-02	17.2200	17.8200	17.2200	17.5800	+2.448%	20,719	-38.680%
2025-05-01	17.6400	17.8800	17.1600	17.1600	-2.055%	15,700	-37.179%
2025-04-30	17.7000	17.8800	16.9200	17.5200	-2.667%	36,247	-38.470%
2025-04-29	16.8600	18.1200	16.8600	18.0000	+5.634%	86,364	-40.111%
2025-04-28	16.9800	17.2200	16.7400	17.0400	0.000%	31,936	-36.737%
2025-04-25	16.5600	17.2200	16.5600	17.0400	+3.273%	18,960	-36.737%
2025-04-24	16.5600	16.8000	16.4400	16.5000	+0.365%	24,390	-34.667%
2025-04-23	16.6200	17.1000	16.2600	16.4400	+1.107%	26,166	-34.428%
2025-04-22	15.4200	16.3200	15.4200	16.2600	+6.275%	36,575	-33.702%
2025-04-21	15.4800	15.5700	14.8800	15.3000	-1.544%	35,645	-29.542%
2025-04-17	16.0200	16.1400	15.4800	15.5400	-1.521%	35,008	-30.631%
2025-04-16	15.1200	15.8400	15.0000	15.7800	+3.953%	33,509	-31.686%
2025-04-15	15.3000	15.5700	15.0600	15.1800	0.000%	32,714	-28.986%
2025-04-14	15.1800	15.4800	14.7600	15.1800	+2.429%	77,783	-28.986%
2025-04-11	14.5800	15.1200	14.2800	14.8200	+0.407%	36,353	-27.260%

document.getElementById("ZMZGjQ").onerror = function(){this.style.display='none';}; .dark-mode .ds5051{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ds5051{ color: #333333; background-color: white; border: 2px solid #333333; }RPTRithm Property Trust Inc.stock NYSE

RPT
Rithm Property Trust Inc.
stock NYSE