Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	2.620	2.720	2.620	2.700	237,500	+0.07(+2.66%)
Dec 10, 2025	2.600	2.640	2.600	2.630	221,072	+0.03(+1.15%)
Dec 09, 2025	2.590	2.680	2.580	2.600	284,746	+0.00(+0.00%)
Dec 08, 2025	2.640	2.670	2.595	2.600	80,538	-0.04(-1.52%)
Dec 05, 2025	2.590	2.640	2.590	2.640	145,430	+0.04(+1.54%)
Dec 04, 2025	2.610	2.620	2.580	2.600	205,060	-0.02(-0.76%)
Dec 03, 2025	2.630	2.680	2.600	2.620	77,879	+0.02(+0.77%)
Dec 02, 2025	2.630	2.645	2.580	2.600	324,991	-0.01(-0.38%)
Dec 01, 2025	2.660	2.690	2.580	2.610	117,852	-0.07(-2.61%)
Nov 28, 2025	2.650	2.690	2.620	2.680	130,766	+0.07(+2.68%)
Nov 26, 2025	2.550	2.640	2.540	2.610	177,672	+0.03(+1.16%)
Nov 25, 2025	2.500	2.590	2.500	2.580	590,417	+0.08(+3.20%)
Nov 24, 2025	2.560	2.560	2.460	2.500	163,182	-0.05(-1.96%)
Nov 21, 2025	2.480	2.550	2.460	2.550	217,667	+0.06(+2.41%)
Nov 20, 2025	2.480	2.540	2.470	2.490	174,745	+0.02(+0.81%)
Nov 19, 2025	2.510	2.530	2.470	2.470	76,023	-0.07(-2.76%)
Nov 18, 2025	2.490	2.545	2.451	2.540	112,022	+0.07(+2.83%)
Nov 17, 2025	2.470	2.530	2.470	2.470	165,593	-0.02(-0.80%)
Nov 14, 2025	2.490	2.530	2.480	2.490	144,670	+0.01(+0.40%)
Nov 13, 2025	2.460	2.509	2.441	2.480	201,992	-0.02(-0.78%)
Nov 12, 2025	2.451	2.548	2.446	2.500	227,582	+0.03(+1.19%)
Nov 11, 2025	2.373	2.514	2.362	2.470	166,585	+0.11(+4.55%)
Nov 10, 2025	2.412	2.423	2.338	2.363	336,263	-0.01(-0.41%)
Nov 07, 2025	2.363	2.392	2.333	2.373	191,871	+0.02(+0.83%)
Nov 06, 2025	2.373	2.382	2.334	2.353	249,664	-0.03(-1.23%)
Nov 05, 2025	2.382	2.451	2.358	2.382	186,764	+0.03(+1.24%)
Nov 04, 2025	2.363	2.433	2.338	2.353	211,923	-0.06(-2.43%)
Nov 03, 2025	2.587	2.607	2.387	2.412	434,015	-0.20(-7.49%)
Oct 31, 2025	2.353	2.646	2.314	2.607	541,652	+0.20(+8.10%)
Oct 30, 2025	2.412	2.412	2.363	2.412	106,553	-0.01(-0.40%)
Oct 29, 2025	2.363	2.465	2.363	2.421	244,624	+0.04(+1.64%)
Oct 28, 2025	2.402	2.451	2.334	2.382	213,496	-0.02(-0.81%)
Oct 27, 2025	2.421	2.441	2.363	2.402	101,722	-0.01(-0.40%)
Oct 24, 2025	2.421	2.421	2.373	2.412	114,294	+0.00(+0.00%)
Oct 23, 2025	2.343	2.441	2.343	2.412	129,768	+0.05(+2.07%)
Oct 22, 2025	2.412	2.441	2.348	2.363	128,447	-0.04(-1.63%)
Oct 21, 2025	2.431	2.441	2.382	2.402	109,865	-0.04(-1.60%)
Oct 20, 2025	2.431	2.441	2.377	2.441	150,862	+0.07(+2.88%)
Oct 17, 2025	2.343	2.392	2.324	2.373	114,273	+0.03(+1.25%)
Oct 16, 2025	2.353	2.373	2.324	2.343	216,516	-0.03(-1.23%)
Oct 15, 2025	2.421	2.436	2.363	2.373	107,171	-0.02(-0.82%)
Oct 14, 2025	2.373	2.392	2.343	2.392	97,174	+0.02(+0.82%)
Oct 13, 2025	2.343	2.373	2.324	2.373	191,323	+0.04(+1.67%)
Oct 10, 2025	2.392	2.460	2.334	2.334	181,667	-0.08(-3.24%)
Oct 09, 2025	2.363	2.436	2.363	2.412	150,558	+0.00(+0.00%)
Oct 08, 2025	2.373	2.431	2.343	2.412	120,119	+0.04(+1.65%)
Oct 07, 2025	2.421	2.421	2.353	2.373	365,359	-0.06(-2.41%)
Oct 06, 2025	2.431	2.480	2.392	2.431	272,162	-0.01(-0.40%)
Oct 03, 2025	2.451	2.504	2.431	2.441	63,696	-0.01(-0.40%)
Oct 02, 2025	2.470	2.519	2.451	2.451	106,853	-0.09(-3.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Rithm Property Trust Inc. Common stock (NY:RPT)

Historical Prices

Starting at $3.75/week.

Subscribe Today