Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.730 -0.110 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.840 2.840 2.730 2.730 202,220 -0.11(-3.87%)
May 29, 2025 2.760 2.850 2.740 2.840 114,040 +0.10(+3.65%)
May 28, 2025 2.750 2.800 2.725 2.740 130,491 +0.02(+0.74%)
May 27, 2025 2.700 2.750 2.669 2.720 134,903 +0.05(+1.87%)
May 23, 2025 2.590 2.789 2.590 2.670 90,303 +0.06(+2.30%)
May 22, 2025 2.640 2.700 2.600 2.610 127,653 -0.06(-2.25%)
May 21, 2025 2.690 2.780 2.655 2.670 106,603 -0.05(-1.84%)
May 20, 2025 2.740 2.790 2.720 2.720 83,587 -0.04(-1.45%)
May 19, 2025 2.690 2.770 2.690 2.760 66,745 +0.01(+0.36%)
May 16, 2025 2.780 2.882 2.750 2.750 83,877 -0.04(-1.43%)
May 15, 2025 2.740 2.815 2.720 2.790 124,181 +0.03(+1.09%)
May 14, 2025 2.780 2.829 2.736 2.760 105,366 -0.03(-1.05%)
May 13, 2025 2.858 2.858 2.780 2.789 188,808 -0.05(-1.72%)
May 12, 2025 2.829 2.887 2.799 2.838 170,626 +0.10(+3.57%)
May 09, 2025 2.770 2.809 2.721 2.740 52,677 -0.02(-0.71%)
May 08, 2025 2.809 2.829 2.731 2.760 68,104 +0.00(+0.00%)
May 07, 2025 2.770 2.799 2.721 2.760 129,677 +0.02(+0.71%)
May 06, 2025 2.721 2.775 2.721 2.740 87,506 -0.03(-1.06%)
May 05, 2025 2.838 2.868 2.760 2.770 73,072 -0.10(-3.41%)
May 02, 2025 2.809 2.907 2.809 2.868 127,018 +0.07(+2.45%)
May 01, 2025 2.877 2.917 2.799 2.799 96,245 -0.06(-2.05%)
Apr 30, 2025 2.887 2.917 2.760 2.858 222,207 -0.08(-2.67%)
Apr 29, 2025 2.750 2.956 2.750 2.936 529,439 +0.16(+5.63%)
Apr 28, 2025 2.770 2.809 2.731 2.780 195,779 +0.00(+0.00%)
Apr 25, 2025 2.701 2.809 2.701 2.780 116,235 +0.09(+3.27%)
Apr 24, 2025 2.701 2.740 2.682 2.691 149,520 +0.01(+0.37%)
Apr 23, 2025 2.711 2.789 2.652 2.682 160,407 +0.03(+1.11%)
Apr 22, 2025 2.515 2.662 2.515 2.652 224,221 +0.16(+6.27%)
Apr 21, 2025 2.525 2.540 2.427 2.496 218,517 -0.04(-1.54%)
Apr 17, 2025 2.613 2.633 2.525 2.535 214,615 -0.04(-1.52%)
Apr 16, 2025 2.466 2.584 2.447 2.574 205,425 +0.10(+3.95%)
Apr 15, 2025 2.496 2.540 2.457 2.476 200,550 +0.00(+0.00%)
Apr 14, 2025 2.476 2.525 2.408 2.476 476,844 +0.06(+2.43%)
Apr 11, 2025 2.378 2.466 2.329 2.417 222,861 +0.01(+0.41%)
Apr 10, 2025 2.584 2.584 2.378 2.408 267,347 -0.24(-9.23%)
Apr 09, 2025 2.320 2.662 2.241 2.652 373,364 +0.29(+12.45%)
Apr 08, 2025 2.457 2.545 2.280 2.359 318,307 -0.05(-2.03%)
Apr 07, 2025 2.447 2.506 2.236 2.408 604,017 -0.12(-4.65%)
Apr 04, 2025 2.643 2.643 2.447 2.525 407,820 -0.18(-6.52%)
Apr 03, 2025 2.731 2.809 2.691 2.701 345,476 -0.10(-3.50%)
Apr 02, 2025 2.760 2.858 2.760 2.799 123,918 +0.01(+0.35%)
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 following
Privacy Policy and Terms Of Service.