Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	2.400	2.450	2.380	2.430	111,574	+0.03(+1.25%)
Oct 16, 2025	2.410	2.430	2.380	2.400	211,402	-0.03(-1.23%)
Oct 15, 2025	2.480	2.494	2.420	2.430	104,640	-0.02(-0.82%)
Oct 14, 2025	2.430	2.450	2.400	2.450	94,879	+0.02(+0.82%)
Oct 13, 2025	2.400	2.430	2.380	2.430	186,804	+0.04(+1.67%)
Oct 10, 2025	2.450	2.520	2.390	2.390	177,376	-0.08(-3.24%)
Oct 09, 2025	2.420	2.495	2.420	2.470	147,002	+0.00(+0.00%)
Oct 08, 2025	2.430	2.490	2.400	2.470	117,282	+0.04(+1.65%)
Oct 07, 2025	2.480	2.480	2.410	2.430	356,729	-0.06(-2.41%)
Oct 06, 2025	2.490	2.540	2.450	2.490	265,733	-0.01(-0.40%)
Oct 03, 2025	2.510	2.565	2.490	2.500	62,192	-0.01(-0.40%)
Oct 02, 2025	2.530	2.580	2.510	2.510	104,329	-0.09(-3.46%)
Oct 01, 2025	2.530	2.610	2.520	2.600	93,789	+0.08(+3.17%)
Sep 30, 2025	2.530	2.560	2.520	2.520	124,538	-0.02(-0.79%)
Sep 29, 2025	2.560	2.560	2.530	2.540	153,846	-0.03(-1.17%)
Sep 26, 2025	2.550	2.580	2.540	2.570	161,444	+0.01(+0.39%)
Sep 25, 2025	2.560	2.599	2.550	2.560	59,902	-0.01(-0.39%)
Sep 24, 2025	2.540	2.605	2.530	2.570	118,067	+0.02(+0.78%)
Sep 23, 2025	2.580	2.615	2.510	2.550	297,868	-0.05(-1.92%)
Sep 22, 2025	2.650	2.655	2.580	2.600	164,101	-0.06(-2.26%)
Sep 19, 2025	2.670	2.670	2.580	2.660	438,004	+0.00(+0.00%)
Sep 18, 2025	2.610	2.660	2.590	2.660	103,585	+0.05(+1.92%)
Sep 17, 2025	2.630	2.660	2.609	2.610	149,221	+0.00(+0.00%)
Sep 16, 2025	2.660	2.700	2.585	2.610	272,809	-0.07(-2.61%)
Sep 15, 2025	2.710	2.725	2.650	2.680	91,879	-0.04(-1.47%)
Sep 12, 2025	2.740	2.745	2.710	2.720	146,179	-0.03(-1.09%)
Sep 11, 2025	2.700	2.760	2.700	2.750	89,482	+0.05(+1.85%)
Sep 10, 2025	2.760	2.782	2.675	2.700	150,014	-0.06(-2.17%)
Sep 09, 2025	2.700	2.805	2.700	2.760	204,708	+0.05(+1.85%)
Sep 08, 2025	2.690	2.720	2.620	2.710	198,994	+0.05(+1.88%)
Sep 05, 2025	2.610	2.670	2.600	2.660	251,593	+0.06(+2.31%)
Sep 04, 2025	2.610	2.615	2.561	2.600	497,697	+0.01(+0.39%)
Sep 03, 2025	2.570	2.600	2.550	2.590	112,814	+0.02(+0.78%)
Sep 02, 2025	2.550	2.600	2.550	2.570	230,863	+0.00(+0.00%)
Aug 29, 2025	2.600	2.620	2.560	2.570	1,346,171	-0.01(-0.39%)
Aug 28, 2025	2.600	2.610	2.570	2.580	93,329	+0.00(+0.00%)
Aug 27, 2025	2.590	2.610	2.570	2.580	209,155	+0.00(+0.00%)
Aug 26, 2025	2.590	2.590	2.565	2.580	175,415	-0.01(-0.39%)
Aug 25, 2025	2.580	2.605	2.570	2.590	120,957	-0.01(-0.38%)
Aug 22, 2025	2.560	2.612	2.560	2.600	376,432	+0.05(+1.96%)
Aug 21, 2025	2.550	2.570	2.541	2.550	117,554	-0.01(-0.39%)
Aug 20, 2025	2.520	2.560	2.520	2.560	164,244	+0.04(+1.59%)
Aug 19, 2025	2.510	2.540	2.510	2.520	167,386	+0.01(+0.40%)
Aug 18, 2025	2.580	2.590	2.500	2.510	270,850	-0.09(-3.46%)
Aug 15, 2025	2.600	2.630	2.567	2.600	134,765	+0.02(+0.78%)
Aug 14, 2025	2.590	2.623	2.570	2.580	180,033	-0.05(-1.86%)
Aug 13, 2025	2.629	2.629	2.551	2.629	132,128	+0.02(+0.75%)
Aug 12, 2025	2.609	2.619	2.570	2.609	165,332	+0.04(+1.52%)
Aug 11, 2025	2.590	2.590	2.521	2.570	353,876	+0.00(+0.00%)
Aug 08, 2025	2.619	2.619	2.570	2.570	66,379	-0.01(-0.38%)
Aug 07, 2025	2.590	2.614	2.570	2.580	192,972	+0.00(+0.00%)
Aug 06, 2025	2.619	2.629	2.556	2.580	103,407	-0.02(-0.75%)
Aug 05, 2025	2.600	2.619	2.580	2.600	90,056	-0.01(-0.37%)
Aug 04, 2025	2.541	2.609	2.541	2.609	93,652	+0.07(+2.69%)

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