Rithm Property Trust Inc. Common stock (RPT)

14.64
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0014.6914.3814.6425,00114.64
5/28/202614.1914.5614.1914.5521,76614.55
5/27/202614.2514.3114.0814.3019,50514.30
5/26/202614.5614.6014.1514.3224,70414.32
5/22/202614.4514.9714.1014.5322,57414.53
5/21/202614.3414.5314.2314.5165,79114.51
5/20/202614.5114.5114.1714.3515,74614.35
5/19/202614.3314.4014.1014.3526,09114.35
5/18/202614.2414.4814.2414.3614,11114.36
5/15/202614.5614.5614.2714.2722,99114.27
5/14/202614.8015.0814.7314.9449,89314.58
5/13/202614.7214.9714.5414.7717,44814.41
5/12/202614.6215.0014.6214.8018,02614.44
5/11/202614.9315.0414.6414.7016,31914.35
5/08/202615.0715.0914.6214.9628,38914.60
5/07/202614.6115.2014.5715.1218,51214.76
5/06/202615.0515.0514.5314.7627,78514.40
5/05/202614.6015.1014.5015.1019,57014.74
5/04/202614.6314.7214.4714.6414,67014.29
5/01/202614.5414.8314.4014.7425,05614.38
4/30/202614.2514.6414.2514.5519,34614.20
4/29/202614.4514.4514.1214.2932,43613.95
4/28/202614.2614.5314.2314.4522,51214.10
4/27/202614.4314.5614.1714.3628,88814.01
4/24/202614.3514.4314.1314.4321,88814.08
4/23/202614.4614.7114.2714.4711,42614.12
4/22/202614.6214.7214.4714.5910,40814.24
4/21/202614.7314.8914.3814.5223,73514.17
4/20/202614.3714.7114.3114.6412,62814.29
4/17/202614.5714.7314.1114.4418,37314.09
4/16/202614.3714.4814.1014.3918,03914.04
4/15/202614.0014.4913.9014.4819,79714.13
4/14/202613.9714.4013.9714.098,73313.75
4/13/202614.1514.4613.8114.0969,01413.75
4/10/202614.3714.3714.0114.2710,40013.93
4/09/202613.9914.2413.7614.2419,82713.90
4/08/202614.0014.2413.7714.1416,93213.80
4/07/202613.6713.9513.3413.8316,78613.50
4/06/202613.3713.6013.3713.6011,77413.27
4/02/202613.3013.4213.1513.409,17413.08
4/01/202613.3013.5513.2413.3416,27213.02
3/31/202613.5513.5513.2013.3918,97713.07
3/30/202613.1613.5012.8813.4427,71813.12
3/27/202613.3613.3613.1113.1216,65012.80
3/26/202613.4213.4213.1713.2910,57212.97
3/25/202613.5313.6313.2513.3718,35513.05
3/24/202613.5013.9113.3213.3216,68313.00
3/23/202613.7213.7213.2913.6424,87913.31
3/20/202613.8314.0613.0213.50100,72213.17
3/19/202613.7613.7913.2913.6629,14213.33
3/18/202613.8714.0413.5613.6234,84913.29
3/17/202614.0414.0413.8413.9522,41713.61
3/16/202613.9914.4013.7813.8014,57913.47
3/13/202614.2614.5013.8113.9013,59613.57
3/12/202614.1214.4814.0314.0842,57313.74
3/11/202614.2714.5914.1414.3129,09913.97
3/10/202614.6714.8114.2614.3720,60314.02
3/09/202614.2114.6314.0214.6326,60914.28
3/06/202614.6714.7014.2314.4239,95114.07
3/05/202614.7715.0014.6214.7633,88614.40
3/04/202614.6815.0714.6815.0029,88514.64
3/03/202614.3114.8814.2114.7147,75314.36
3/02/202614.4814.8914.1514.5521,69914.20