Rithm Property Trust Inc. Common stock (RPT)

14.56
-0.40 (-2.67%)
NYSE · Last Trade: Mar 1st, 2:17 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rithm Property Trust Inc. Common stock (RPT)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202614.6714.8614.5014.5639,20814.56
2/26/202614.2115.2414.2114.96149,86314.96
2/25/202614.1914.3513.7714.0262,34514.02
2/24/202614.2514.6414.1614.2081,80314.20
2/23/202614.6414.7214.1514.2139,21214.21
2/20/202614.7114.7814.4814.7529,41014.75
2/19/202614.6714.8114.5814.6951,79714.69
2/18/202614.5615.0414.5414.8134,12114.81
2/17/202614.9615.0314.5014.7049,81514.70
2/13/202615.2615.3114.6414.71117,44214.71
2/12/202614.9215.4414.7014.9860,15514.98
2/11/202615.0715.1414.6314.8469,62714.84
2/10/202615.3115.3514.8914.9938,92114.99
2/09/202615.6415.6815.2115.3329,30715.33
2/06/202615.2315.9115.1715.6344,80815.63
2/05/202614.9515.4314.6915.1136,01815.11
2/04/202615.6415.6514.8215.0319,44715.03
2/03/202616.3416.4015.1915.5265,59515.52
2/02/202616.2716.7016.2316.3936,54316.39
1/30/202616.5716.5716.1116.4749,95616.47
1/29/202616.8617.1916.5517.0020,42317.00
1/28/202616.9717.2216.6016.7635,98916.76
1/27/202617.0917.1816.6916.9226,25316.92
1/26/202616.8017.1416.5217.0730,96517.07
1/23/202616.5916.7916.3616.6738,25616.67
1/22/202616.6016.8516.4816.4935,69916.49
1/21/202616.2016.6616.1316.4820,23316.48
1/20/202616.0916.2815.9516.1235,67316.12
1/16/202616.2816.6116.1016.1748,69416.17
1/15/202616.1416.4316.0216.3033,08216.30
1/14/202616.0016.2616.0016.2224,23916.22
1/13/202616.2216.2216.0016.0513,80516.05
1/12/202616.0416.2416.0416.179,27516.17
1/09/202616.2616.3316.0316.0819,30716.08
1/08/202615.9316.3815.9316.3429,43216.34
1/07/202616.2416.4315.7716.0329,37316.03
1/06/202616.1216.3016.1216.1633,02616.16
1/05/202616.3616.5616.0816.2349,69516.23
1/02/202616.4716.5416.2516.4232,89116.42
12/31/202515.0016.9115.0016.5857,58416.58
12/30/20252.692.912.692.73293,1682.73
12/29/20252.652.692.642.6895,9392.68
12/26/20252.682.682.622.65113,1952.65
12/24/20252.642.672.622.6569,8902.65
12/23/20252.622.642.582.63200,8742.63
12/22/20252.752.772.602.63414,0352.63
12/19/20252.842.882.762.78714,5772.78
12/18/20252.972.982.842.85170,1422.85
12/17/20252.902.992.902.98289,6892.98
12/16/20252.802.902.762.88238,5262.88
12/15/20252.792.792.732.78120,5242.78
12/12/20252.702.802.692.79196,9772.79
12/11/20252.622.722.622.70237,5002.70
12/10/20252.602.642.602.63221,0722.63
12/09/20252.592.682.582.60284,7462.60
12/08/20252.642.672.602.6080,5382.60
12/05/20252.592.642.592.64145,4302.64
12/04/20252.612.622.582.60205,0602.60
12/03/20252.632.682.602.6277,8792.62
12/02/20252.632.652.582.60324,9912.60
12/01/20252.662.692.582.61117,8522.61