Rithm Property Trust Inc. Common stock (RPT)

16.47
-0.17 (-1.02%)
NYSE · Last Trade: Feb 1st, 9:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202616.5716.5716.1116.4749,95616.47
1/29/202616.8617.1916.5517.0020,42316.64
1/28/202616.9717.2216.6016.7635,98916.41
1/27/202617.0917.1816.6916.9226,25316.56
1/26/202616.8017.1416.5217.0730,96516.71
1/23/202616.5916.7916.3616.6738,25616.32
1/22/202616.6016.8516.4816.4935,69916.14
1/21/202616.2016.6616.1316.4820,23316.13
1/20/202616.0916.2815.9516.1235,67315.78
1/16/202616.2816.6116.1016.1748,69415.83
1/15/202616.1416.4316.0216.3033,08215.95
1/14/202616.0016.2616.0016.2224,23915.88
1/13/202616.2216.2216.0016.0513,80515.71
1/12/202616.0416.2416.0416.179,27515.83
1/09/202616.2616.3316.0316.0819,30715.74
1/08/202615.9316.3815.9316.3429,43215.99
1/07/202616.2416.4315.7716.0329,37315.69
1/06/202616.1216.3016.1216.1633,02615.82
1/05/202616.3616.5616.0816.2349,69515.89
1/02/202616.4716.5416.2516.4232,89116.07
12/31/202515.0016.9115.0016.5857,58416.23
12/30/20252.692.912.692.73293,16816.03
12/29/20252.652.692.642.6895,93915.74
12/26/20252.682.682.622.65113,19515.56
12/24/20252.642.672.622.6569,89015.56
12/23/20252.622.642.582.63200,87415.45
12/22/20252.752.772.602.63414,03515.45
12/19/20252.842.882.762.78714,57716.33
12/18/20252.972.982.842.85170,14216.74
12/17/20252.902.992.902.98289,68917.50
12/16/20252.802.902.762.88238,52616.91
12/15/20252.792.792.732.78120,52416.33
12/12/20252.702.802.692.79196,97716.39
12/11/20252.622.722.622.70237,50015.86
12/10/20252.602.642.602.63221,07215.45
12/09/20252.592.682.582.60284,74615.27
12/08/20252.642.672.602.6080,53815.27
12/05/20252.592.642.592.64145,43015.50
12/04/20252.612.622.582.60205,06015.27
12/03/20252.632.682.602.6277,87915.39
12/02/20252.632.652.582.60324,99115.27
12/01/20252.662.692.582.61117,85215.33
11/28/20252.652.692.622.68130,76615.74
11/26/20252.552.642.542.61177,67215.33
11/25/20252.502.592.502.58590,41715.15
11/24/20252.562.562.462.50163,18214.68
11/21/20252.482.552.462.55217,66714.98
11/20/20252.482.542.472.49174,74514.62
11/19/20252.512.532.472.4776,02314.51
11/18/20252.492.542.452.54112,02214.92
11/17/20252.472.532.472.47165,59314.51
11/14/20252.492.532.482.49144,67014.62
11/13/20252.522.572.502.54197,22112.80
11/12/20252.512.612.502.56222,20712.90
11/11/20252.432.582.422.53162,65012.75
11/10/20252.472.482.392.42328,32012.20
11/07/20252.422.452.392.43187,33912.25
11/06/20252.432.442.392.41243,76712.15
11/05/20252.442.512.422.44182,35312.30
11/04/20252.422.492.402.41206,91712.15
11/03/20252.652.672.442.47423,76312.45