Rithm Property Trust (RPT)
NYSE:RPT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
14.00
14.24
13.77
14.14
14.14
+2.24%
16,931
0.49
Apr 07, 2026
13.67
13.95
13.34
13.83
13.83
+1.69%
16,785
0.48
Apr 06, 2026
13.37
13.60
13.37
13.60
13.60
+1.49%
11,773
0.33
Apr 03, 2026
13.30
13.42
13.15
13.40
13.40
0.00%
0
0.00
Apr 02, 2026
13.30
13.42
13.15
13.40
13.40
+0.45%
9,173
0.25
Apr 01, 2026
13.30
13.55
13.25
13.34
13.34
-0.37%
16,271
0.44
Mar 31, 2026
13.55
13.55
13.20
13.39
13.39
-0.37%
18,977
0.52
Mar 30, 2026
13.16
13.50
12.88
13.44
13.44
+2.44%
27,717
0.75
Mar 27, 2026
13.36
13.36
13.11
13.12
13.12
-1.28%
16,650
0.45
Mar 26, 2026
13.42
13.42
13.17
13.29
13.29
-0.60%
10,571
0.28
Mar 25, 2026
13.53
13.64
13.25
13.37
13.37
+0.38%
18,354
0.49
Mar 24, 2026
13.50
13.91
13.32
13.32
13.32
-2.35%
16,682
0.45
Mar 23, 2026
13.72
13.72
13.29
13.64
13.64
+1.04%
24,878
0.67
Mar 20, 2026
13.83
14.06
13.02
13.50
13.50
-1.17%
100,705
2.80
Mar 19, 2026
13.76
13.79
13.29
13.66
13.66
+0.29%
29,020
0.79
Mar 18, 2026
13.87
14.05
13.57
13.62
13.62
-2.37%
34,848
0.92
Mar 17, 2026
14.04
14.04
13.84
13.95
13.95
+1.09%
22,416
0.59
Mar 16, 2026
13.99
14.40
13.78
13.80
13.80
-0.72%
14,578
0.38
Mar 13, 2026
14.26
14.50
13.82
13.90
13.90
-1.28%
13,595
0.35
Mar 12, 2026
14.12
14.48
14.03
14.08
14.08
-1.61%
42,572
1.10
Mar 11, 2026
14.27
14.59
14.14
14.31
14.31
-0.42%
29,099
0.75
Mar 10, 2026
14.67
14.81
14.26
14.37
14.37
-1.78%
20,603
0.53
Mar 09, 2026
14.21
14.63
14.02
14.63
14.63
+1.46%
26,608
0.68
Mar 06, 2026
14.67
14.70
14.24
14.42
14.42
-2.30%
39,951
1.02
Mar 05, 2026
14.77
15.00
14.62
14.76
14.76
-1.60%
33,885
0.87
Mar 04, 2026
14.68
15.07
14.68
15.00
15.00
+1.97%
29,885
0.77
Mar 03, 2026
14.31
14.88
14.21
14.71
14.71
+1.10%
47,753
1.24
Mar 02, 2026
14.48
14.89
14.15
14.55
14.55
-0.07%
21,699
0.56
Feb 27, 2026
14.67
14.86
14.50
14.56
14.56
-2.67%
39,208
1.01
Feb 26, 2026
14.21
15.24
14.21
14.96
14.96
+6.70%
149,861
4.09
Feb 25, 2026
14.19
14.35
13.77
14.02
14.02
-1.27%
62,344
1.73
Feb 24, 2026
14.25
14.64
14.16
14.20
14.20
-0.07%
81,803
2.36
Feb 23, 2026
14.64
14.72
14.15
14.21
14.21
-3.66%
39,211
1.13
Feb 20, 2026
14.71
14.78
14.49
14.75
14.75
+0.41%
29,410
0.82
Feb 19, 2026
14.67
14.82
14.58
14.69
14.69
-0.81%
51,797
1.47
Feb 18, 2026
14.56
15.04
14.54
14.81
14.81
+0.75%
34,121
0.97
Feb 17, 2026
14.96
15.03
14.50
14.70
14.70
-0.07%
49,816
1.42
Feb 16, 2026
15.26
15.31
14.64
14.71
14.71
0.00%
0
0.00
Feb 13, 2026
15.26
15.31
14.64
14.71
14.71
-1.80%
117,442
3.50
Feb 12, 2026
14.92
15.44
14.70
14.98
14.98
+0.94%
60,155
1.82
Feb 11, 2026
15.07
15.15
14.63
14.84
14.84
-3.20%
69,627
2.15
Feb 10, 2026
15.31
15.35
14.89
14.99
14.99
-2.22%
38,921
1.21
Feb 09, 2026
15.64
15.68
15.21
15.33
15.33
-1.92%
29,307
0.90
Feb 06, 2026
15.23
15.91
15.17
15.63
15.63
+3.44%
44,808
1.40
Feb 05, 2026
14.95
15.43
14.69
15.11
15.11
+0.53%
36,018
1.11
Feb 04, 2026
15.64
15.65
14.82
15.03
15.03
-3.16%
19,447
0.60
Feb 03, 2026
16.34
16.40
15.19
15.52
15.52
-5.31%
65,595
2.04
Feb 02, 2026
16.27
16.70
16.23
16.39
16.39
-0.49%
36,543
1.14
Jan 30, 2026
16.57
16.57
16.11
16.47
16.47
-1.02%
49,956
1.57
Jan 29, 2026
16.86
17.19
16.55
17.00
16.64
+1.43%
20,423
0.63
Rows: