NYSE - Delayed Quote USD

Rithm Property Trust Inc. (RPT)

2.9000
+0.1000
+(3.57%)
At close: 4:00:02 PM EDT
2.9000
0.00
(0.00%)
After hours: 4:07:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.89002.94802.86002.90002.9000166,996
May 9, 20252.83002.87002.78002.80002.800051,300
May 8, 20252.87002.89002.79002.82002.820066,600
May 7, 20252.83002.86002.78002.82002.8200126,900
May 6, 20252.78002.83602.78002.80002.800085,300
May 5, 20252.90002.93002.82002.83002.830071,500
May 2, 20252.87002.97002.87002.93002.9300124,300
May 1, 20252.94002.98002.86002.86002.860094,200
Apr 30, 20252.95002.98002.82002.92002.9200217,500
Apr 29, 20252.81003.02002.81003.00003.0000518,200
Apr 28, 20252.83002.87002.79002.84002.8400191,600
Apr 25, 20252.76002.87002.76002.84002.8400113,800
Apr 24, 20252.76002.80002.74002.75002.7500146,300
Apr 23, 20252.77002.85002.71002.74002.7400157,000
Apr 22, 20252.57002.72002.57002.71002.7100219,500
Apr 21, 20252.58002.59502.48002.55002.5500213,900
Apr 17, 20252.67002.69002.58002.59002.5900210,000
Apr 16, 20252.52002.64002.50002.63002.6300201,100
Apr 15, 20252.55002.59502.51002.53002.5300196,300
Apr 14, 20252.53002.58002.46002.53002.5300466,700
Apr 11, 20252.43002.52002.38002.47002.4700218,100
Apr 10, 20252.64002.64002.43002.46002.4600261,600
Apr 9, 20252.37002.72002.29002.71002.7100365,400
Apr 8, 20252.51002.60002.33002.41002.4100311,500
Apr 7, 20252.50002.56002.28502.46002.4600591,200
Apr 4, 20252.70002.70002.50002.58002.5800399,100
Apr 3, 20252.79002.87002.75002.76002.7600338,100
Apr 2, 20252.82002.92002.82002.86002.8600121,300
Apr 1, 20252.86002.88002.80002.85002.8500154,500
Mar 31, 20252.80002.90502.80002.87002.8700160,100
Mar 28, 20252.89002.95902.84002.85002.8500164,000
Mar 27, 20252.91002.91502.85002.88002.880099,100
Mar 26, 20252.95003.04002.84002.90002.9000175,500
Mar 25, 20252.95002.98002.90002.93002.9300135,400
Mar 24, 20252.98003.09002.95002.95002.9500333,200
Mar 21, 20252.95003.00502.93502.99002.9900177,100
Mar 20, 20253.03003.13002.98502.99002.9900211,300
Mar 19, 20252.98003.06002.98003.02003.0200184,100
Mar 18, 20252.99003.06002.95003.00003.0000225,800
Mar 17, 20252.98003.05502.96003.02003.0200252,600
Mar 14, 20252.97003.01002.93502.99002.9900176,600
Mar 13, 20252.98003.06002.92002.95002.9500970,700
Mar 12, 20252.98003.11002.93003.00003.0000173,800
Mar 11, 20253.08003.18002.93002.94002.9400220,000
Mar 10, 20253.11003.24003.00003.06003.0600381,500
Mar 7, 20253.22003.27003.11003.19003.1900154,900
Mar 6, 20253.21003.29003.12003.21003.2100128,800
Mar 5, 20253.28003.36003.16003.21003.2100195,800
Mar 4, 20253.27003.36003.17003.27003.2700156,300
Mar 3, 20253.31003.42003.21003.28003.2800346,900
Feb 28, 20253.18003.32003.13003.30003.3000972,400
Feb 27, 20253.21003.26003.12003.16003.1600400,500
Feb 26, 20253.12003.19003.12003.18003.1800168,800
Feb 25, 20253.17003.18003.11003.14003.140093,600
Feb 24, 20253.17003.20003.12503.18003.1800130,700
Feb 21, 20253.19003.19603.12503.15003.1500103,900
Feb 20, 20253.19003.21003.11003.17003.1700108,100
Feb 19, 20253.16003.19003.13003.19003.1900146,300
Feb 18, 20253.14003.20903.11003.17003.1700230,600
Feb 14, 2025 0.06 Dividend
Feb 14, 20253.13003.15003.07003.11003.1100146,200
Feb 13, 20253.11003.21003.09003.18003.1200209,200
Feb 12, 20253.13003.14003.08003.10003.0415593,200
Feb 11, 20253.13003.15003.09003.14003.0808200,900
Feb 10, 20253.09003.15003.06003.12003.0611468,100
Feb 7, 20253.13003.13003.05003.09003.0317161,400
Feb 6, 20253.18003.18003.14003.15003.0906304,700
Feb 5, 20253.25003.25003.10003.14003.0808207,500
Feb 4, 20253.05003.29003.02003.28003.2181669,000
Feb 3, 20253.08003.10503.00003.07003.0121322,700
Jan 31, 20253.13003.13003.03003.08003.0219220,300
Jan 30, 20252.99003.15002.90003.08003.0219521,400
Jan 29, 20252.87002.89002.73002.86002.8060118,700
Jan 28, 20252.86002.89002.80002.84002.786484,100
Jan 27, 20252.77002.89002.76002.88002.825776,600
Jan 24, 20252.87002.87002.76002.80002.7472112,000
Jan 23, 20252.80002.88002.80002.87002.815894,200
Jan 22, 20252.82002.90002.80002.81002.757086,900
Jan 21, 20252.92002.93802.83002.87002.815897,000
Jan 17, 20252.85002.93902.85002.89002.8355107,400
Jan 16, 20252.78002.90002.76002.88002.8257134,200
Jan 15, 20252.75002.80002.69002.79002.7374113,400
Jan 14, 20252.76002.76002.65002.68002.6294149,200
Jan 13, 20252.75002.77502.65002.71002.6589161,500
Jan 10, 20252.80002.85002.73102.75002.6981179,000
Jan 8, 20252.88002.90002.80002.85002.796293,700
Jan 7, 20252.97002.98802.86002.89002.8355185,100
Jan 6, 20252.99003.00002.94002.97002.9140214,800
Jan 3, 20252.94003.00002.93002.99002.9336172,500
Jan 2, 20252.99003.06002.88002.90002.8453157,700
Dec 31, 20242.93002.99002.86002.97002.9140236,700
Dec 30, 20243.00003.01902.93002.93002.8747139,400
Dec 27, 20242.97003.02502.91003.02002.9630171,300
Dec 26, 20242.98003.01502.91002.98002.9238157,300
Dec 24, 20242.86003.04002.86003.02002.963030,200
Dec 23, 20242.90002.94002.85002.93002.8747202,300
Dec 20, 20242.78003.03002.75003.00002.9434414,000
Dec 19, 20242.77002.83002.75002.80002.7472251,300
Dec 18, 20242.86002.89002.77002.77002.7177167,200
Dec 17, 20242.90002.99002.77002.86002.8060222,100
Dec 16, 20242.96002.99002.90002.93002.8747150,900
Dec 13, 20242.85003.01002.85002.98002.923871,800
Dec 12, 20242.96002.97202.85002.91002.8551211,200
Dec 11, 20243.00003.00002.93002.97002.9140105,200
Dec 10, 20243.01003.01002.93002.99002.933684,900
Dec 9, 20243.03003.08002.99003.02002.9630249,000
Dec 6, 20243.00003.09002.97003.07003.0121206,700
Dec 5, 20242.95003.03002.93002.98002.9238104,700
Dec 4, 20243.00003.05002.96002.99002.9336352,700
Dec 3, 20242.98003.16902.98003.00002.9434142,000
Dec 2, 20243.02003.07002.97003.02002.9630224,800
Nov 29, 20243.06003.13903.04003.04002.9826112,300
Nov 27, 20243.03003.08202.99003.03002.9728324,600
Nov 26, 20243.04003.04002.97003.02002.9630149,200
Nov 25, 20243.00003.06002.99003.01002.9532168,300
Nov 22, 20242.99003.05002.95002.99002.9336149,900
Nov 21, 20242.95003.05002.95003.00002.9434148,700
Nov 20, 20243.03003.04002.92002.95002.8943136,300
Nov 19, 20243.00003.05503.00003.03002.9728122,500
Nov 18, 20243.05003.07002.99503.01002.953289,300
Nov 15, 2024 0.06 Dividend
Nov 15, 20243.08003.08003.01003.04002.9826201,600
Nov 14, 20243.09003.13003.07003.12003.0023190,100
Nov 13, 20243.09003.20003.02003.08002.9638264,300
Nov 12, 20243.08003.08003.02003.07002.954283,400
Nov 11, 20243.13003.20503.04003.07002.954284,400
Nov 8, 20243.03003.10503.02003.10002.9830207,400
Nov 7, 20243.06003.08003.01003.05002.9349108,300
Nov 6, 20243.08003.08003.00003.02002.9060154,700
Nov 5, 20243.08003.08003.02003.04002.9253109,300
Nov 4, 20243.13003.13003.01003.09002.9734145,900
Nov 1, 20243.14003.21503.10003.14003.0215218,500
Oct 31, 20243.13003.14003.11003.13003.011965,000
Oct 30, 20243.18003.22003.11003.11002.9926136,000
Oct 29, 20243.20003.20503.12003.17003.0504106,700
Oct 28, 20243.25003.34003.17003.21003.0889147,900
Oct 25, 20243.25003.29003.23003.25003.1274156,400
Oct 24, 20243.25003.29003.17003.25003.1274135,700
Oct 23, 20243.31003.36003.20003.25003.1274136,400
Oct 22, 20243.30003.40003.24003.33003.2043194,900
Oct 21, 20243.37003.37003.12003.25003.1274168,400
Oct 18, 20243.29003.29003.22003.25003.127439,100
Oct 17, 20243.22003.26003.14003.24003.1177177,800
Oct 16, 20243.25003.26003.15003.22003.098561,100
Oct 15, 20243.17003.24003.15203.23003.108154,200
Oct 14, 20243.12003.22003.11003.15003.031147,700
Oct 11, 20243.00003.18003.00003.13003.011991,700
Oct 10, 20243.02003.07002.98002.99002.877288,000
Oct 9, 20243.08003.15003.02503.04002.9253112,000
Oct 8, 20243.10003.13002.98003.07002.9542109,100
Oct 7, 20243.30003.35803.06003.06002.9445388,200
Oct 4, 20243.26003.34003.24003.28003.156249,600
Oct 3, 20243.24003.29003.17003.24003.117745,800
Oct 2, 20243.28003.32003.22003.29003.1658130,200
Oct 1, 20243.34003.38003.21003.25003.1274109,800
Sep 30, 20243.37003.37003.26503.33003.2043117,600
Sep 27, 20243.37003.50003.34003.36003.2332188,800
Sep 26, 20243.39003.46003.31003.38003.2525171,600
Sep 25, 20243.35003.50003.32003.41003.2813128,300
Sep 24, 20243.39003.43003.32003.32003.194780,900
Sep 23, 20243.44003.52003.35003.35003.223694,100
Sep 20, 20243.51003.53003.40003.41003.2813389,700
Sep 19, 20243.68003.70003.52003.52003.387254,800
Sep 18, 20243.64003.78003.60003.60003.4642142,500
Sep 17, 20243.65003.67003.59003.61003.473874,800
Sep 16, 20243.60003.67003.56003.64003.5026136,500
Sep 13, 20243.50003.60003.49003.58003.444962,700
Sep 12, 20243.45003.50503.39003.47003.339142,800
Sep 11, 20243.43003.49003.34003.49003.358351,900
Sep 10, 20243.48003.48003.37003.44003.310242,700
Sep 9, 20243.19003.50003.19003.50003.3679180,300
Sep 6, 20243.12003.24003.12003.22003.098580,400
Sep 5, 20243.15003.20003.10003.11002.9926156,400
Sep 4, 20243.20003.20003.11003.11002.9926106,100
Sep 3, 20243.20003.23003.19003.19003.0696131,900
Aug 30, 20243.22003.27003.21003.22003.0985116,400
Aug 29, 20243.20003.28303.20003.20003.0792154,700
Aug 28, 20243.23003.28003.20003.20003.0792109,000
Aug 27, 20243.28003.30003.20003.21003.088980,500
Aug 26, 20243.33003.35003.28003.29003.165861,400
Aug 23, 20243.21003.33003.21003.30003.1755140,200
Aug 22, 20243.37003.37003.24003.24003.117746,700
Aug 21, 20243.31003.41503.29003.37003.2428169,500
Aug 20, 20243.37003.39003.17503.31003.1851314,800
Aug 19, 20243.55003.55003.36003.37003.242873,000
Aug 16, 20243.41003.56003.40003.53003.396851,000
Aug 15, 2024 0.06 Dividend
Aug 15, 20243.48003.53803.41003.44003.310249,300
Aug 14, 20243.54003.58003.49003.56003.367956,300
Aug 13, 20243.46003.51003.44503.49003.301745,500
Aug 12, 20243.46003.51003.44003.47003.282846,400
Aug 9, 20243.69003.69003.46003.47003.282822,100
Aug 8, 20243.53003.63303.50003.59003.3963127,600
Aug 7, 20243.56003.56003.45003.54003.3490126,500
Aug 6, 20243.60003.60003.45003.54003.3490138,200
Aug 5, 20243.44003.64003.35003.62003.4247219,300
Aug 2, 20243.37003.65003.35003.62003.4247152,200
Aug 1, 20243.50003.57003.36003.46003.273379,900
Jul 31, 20243.40003.54003.38003.51003.320652,700
Jul 30, 20243.41003.48003.35003.36003.1787194,600
Jul 29, 20243.41003.54003.36003.41003.226093,700
Jul 26, 20243.35003.47003.31003.39003.207195,700
Jul 25, 20243.50403.63003.31003.31003.1314218,300
Jul 24, 20243.72003.78003.40003.49003.3017274,100
Jul 23, 20243.73003.86003.73003.85003.6423119,800
Jul 22, 20243.71003.84003.66503.78003.576156,900
Jul 19, 20243.76003.79003.60003.66003.462545,400
Jul 18, 20243.78003.85003.60003.68003.481583,300
Jul 17, 20243.78003.85003.70003.80003.595084,100
Jul 16, 20243.68003.83003.68003.80003.5950102,900
Jul 15, 20243.68003.72503.64003.68003.481552,000
Jul 12, 20243.67003.76003.65003.67003.472049,900
Jul 11, 20243.57003.78503.57003.64003.4436110,200
Jul 10, 20243.59003.62003.55003.56003.367952,600
Jul 9, 20243.50003.59003.50003.55003.358548,600
Jul 8, 20243.55003.59003.50003.56003.367942,100
Jul 5, 20243.40003.64003.40003.56003.367976,200
Jul 3, 20243.44003.47003.35003.36003.178756,500
Jul 2, 20243.49003.53003.41003.42003.235569,400
Jul 1, 20243.54003.55503.43003.50003.311270,200
Jun 28, 20243.41003.58003.41003.57003.377458,600
Jun 27, 20243.59003.63003.35003.42003.2355103,900
Jun 26, 20243.51003.60003.49003.59003.396336,600
Jun 25, 20243.68003.72003.52003.54003.349073,700
Jun 24, 20243.72003.79003.40003.63003.4341194,000
Jun 21, 20243.66003.74003.57003.74003.5382611,800
Jun 20, 20243.54003.75003.54003.64003.443698,500
Jun 18, 20243.50003.62003.46003.52003.3301162,100
Jun 17, 20243.57003.62003.49003.52003.330191,300
Jun 14, 20243.59003.68003.51003.56003.367968,600
Jun 13, 20243.61003.67003.48003.61003.415262,300
Jun 12, 20243.54003.78003.46503.66003.4625184,100
Jun 11, 20243.28003.51003.26003.51003.3206263,300
Jun 10, 20243.20003.40003.20003.28003.1030214,500
Jun 7, 20243.26003.34003.23803.31003.1314109,700
Jun 6, 20243.32003.38503.25003.30003.122032,200
Jun 5, 20243.42003.42003.29003.35003.169365,000
Jun 4, 20243.41003.45003.38003.41003.226036,400
Jun 3, 20243.43003.44003.37303.44003.254483,000
May 31, 20243.26003.41503.26003.39003.2071198,400
May 30, 20243.19003.35803.12003.24003.0652201,400
May 29, 20243.24003.26003.11003.15002.9800178,000
May 28, 20243.40003.41103.23003.27003.0936102,200
May 24, 20243.26003.36703.22003.33003.1503196,800
May 23, 20243.27003.36003.26003.29003.112585,100
May 22, 20243.45003.51003.34003.37003.188279,300
May 21, 20243.57003.57003.36003.44003.2544160,500
May 20, 20243.63003.68003.47503.56003.3679143,600
May 17, 20243.62003.71003.55003.59003.396375,200
May 16, 20243.65003.67003.58003.66003.462594,400
May 15, 20243.59003.70503.59003.65003.4531116,600
May 14, 2024 0.06 Dividend
May 14, 20243.55003.59003.51003.55003.3585103,800
May 13, 20243.60003.70003.51003.60003.3490154,900

Related Tickers

NREF-PA NexPoint Real Estate Finance, Inc.
21.75
-0.23%
 
TRTX TPG RE Finance Trust, Inc.
7.88
+2.74%
 
SACH Sachem Capital Corp.
0.9811
+0.47%
 
GPMT Granite Point Mortgage Trust Inc.
2.2700
+6.57%
 
MITT-PA AG Mortgage Investment Trust, Inc.
22.39
+1.98%
 
RC-PE Ready Capital Corporation
15.64
+0.58%
 
IVR-PC Invesco Mortgage Capital Inc.
24.60
+0.12%
 
ACRE Ares Commercial Real Estate Corporation
4.9400
+2.07%
 
CIM-PB Chimera Investment Corporation
24.65
+0.00%
 
AOMR Angel Oak Mortgage REIT, Inc.
10.16
+0.59%