5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-13.51%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.05 | $14.86 (-1.26%) | $15.05 | $14.53 | 16.19 K | $113.08 M |
| 05/05/2026 | $14.60 | $15.10 (3.42%) | $15.10 | $14.50 | 19.60 K | $115.10 M |
| 05/04/2026 | $14.63 | $14.64 (0.07%) | $14.73 | $14.47 | 14.70 K | $111.59 M |
| 05/01/2026 | $14.54 | $14.74 (1.38%) | $14.83 | $14.40 | 25.10 K | $112.36 M |
| 04/30/2026 | $14.25 | $14.55 (2.11%) | $14.64 | $14.25 | 19.35 K | $110.91 M |
| 04/29/2026 | $14.45 | $14.29 (-1.11%) | $14.45 | $14.12 | 32.44 K | $108.93 M |
| 04/28/2026 | $14.26 | $14.45 (1.33%) | $14.53 | $14.23 | 22.51 K | $110.14 M |
| 04/27/2026 | $14.43 | $14.36 (-0.49%) | $14.57 | $14.17 | 28.90 K | $109.46 M |
| 04/24/2026 | $14.35 | $14.43 (0.56%) | $14.43 | $14.13 | 21.90 K | $109.99 M |
| 04/23/2026 | $14.46 | $14.47 (0.07%) | $14.71 | $14.27 | 11.43 K | $110.30 M |
| 04/22/2026 | $14.62 | $14.59 (-0.21%) | $14.72 | $14.47 | 10.42 K | $111.21 M |
| 04/21/2026 | $14.73 | $14.52 (-1.43%) | $14.90 | $14.38 | 23.73 K | $109.94 M |
| 04/20/2026 | $14.37 | $14.64 (1.88%) | $14.71 | $14.31 | 12.63 K | $110.85 M |
| 04/17/2026 | $14.57 | $14.44 (-0.89%) | $14.73 | $14.11 | 18.40 K | $109.33 M |
| 04/16/2026 | $14.37 | $14.39 (0.14%) | $14.49 | $14.10 | 18.04 K | $108.95 M |
| 04/15/2026 | $14.00 | $14.48 (3.43%) | $14.49 | $13.91 | 19.80 K | $109.64 M |
| 04/14/2026 | $13.97 | $14.09 (0.86%) | $14.40 | $13.97 | 8.73 K | $106.68 M |
| 04/13/2026 | $14.15 | $14.09 (-0.42%) | $14.46 | $13.82 | 69.01 K | $106.68 M |
| 04/10/2026 | $14.37 | $14.27 (-0.7%) | $14.37 | $14.01 | 10.40 K | $108.05 M |
| 04/09/2026 | $13.99 | $14.24 (1.79%) | $14.24 | $13.76 | 19.83 K | $107.82 M |
| 04/08/2026 | $14.00 | $14.14 (1%) | $14.24 | $13.77 | 16.93 K | $107.06 M |
| 04/07/2026 | $13.67 | $13.83 (1.17%) | $13.95 | $13.34 | 16.80 K | $104.71 M |
| 04/06/2026 | $13.37 | $13.60 (1.72%) | $13.60 | $13.37 | 11.80 K | $102.97 M |
| 04/02/2026 | $13.30 | $13.40 (0.75%) | $13.42 | $13.15 | 9.20 K | $101.46 M |
| 04/01/2026 | $13.30 | $13.34 (0.3%) | $13.55 | $13.25 | 16.30 K | $101.00 M |
| 03/31/2026 | $13.55 | $13.39 (-1.18%) | $13.55 | $13.20 | 19.00 K | $101.38 M |
| 03/30/2026 | $13.16 | $13.44 (2.13%) | $13.50 | $12.88 | 27.72 K | $101.76 M |
| 03/27/2026 | $13.36 | $13.12 (-1.8%) | $13.36 | $13.11 | 16.70 K | $99.34 M |
| 03/26/2026 | $13.42 | $13.29 (-0.97%) | $13.42 | $13.17 | 10.60 K | $100.63 M |
| 03/25/2026 | $13.53 | $13.37 (-1.18%) | $13.64 | $13.25 | 18.40 K | $101.23 M |
| 03/24/2026 | $13.50 | $13.32 (-1.33%) | $13.91 | $13.32 | 16.70 K | $100.85 M |
| 03/23/2026 | $13.72 | $13.64 (-0.58%) | $13.72 | $13.29 | 24.90 K | $103.28 M |
| 03/20/2026 | $13.83 | $13.50 (-2.39%) | $14.06 | $13.02 | 100.71 K | $102.22 M |
| 03/19/2026 | $13.76 | $13.66 (-0.73%) | $13.79 | $13.29 | 29.14 K | $103.43 M |
| 03/18/2026 | $13.87 | $13.62 (-1.8%) | $14.05 | $13.57 | 34.85 K | $103.12 M |
| 03/17/2026 | $14.04 | $13.95 (-0.64%) | $14.04 | $13.84 | 22.42 K | $105.62 M |
| 03/16/2026 | $13.99 | $13.80 (-1.36%) | $14.40 | $13.78 | 14.60 K | $104.49 M |
| 03/13/2026 | $14.26 | $13.90 (-2.52%) | $14.50 | $13.82 | 13.60 K | $105.24 M |
| 03/12/2026 | $14.12 | $14.08 (-0.28%) | $14.48 | $14.03 | 42.60 K | $106.61 M |
| 03/11/2026 | $14.27 | $14.31 (0.28%) | $14.59 | $14.14 | 29.10 K | $108.35 M |
| 03/10/2026 | $14.67 | $14.37 (-2.04%) | $14.81 | $14.26 | 20.60 K | $108.80 M |
| 03/09/2026 | $14.21 | $14.63 (2.96%) | $14.63 | $14.02 | 26.61 K | $110.77 M |
| 03/06/2026 | $14.67 | $14.42 (-1.7%) | $14.70 | $14.24 | 40.00 K | $109.18 M |
| 03/05/2026 | $14.77 | $14.76 (-0.07%) | $15.00 | $14.62 | 33.90 K | $111.76 M |
| 03/04/2026 | $14.68 | $15.00 (2.18%) | $15.07 | $14.68 | 29.90 K | $113.57 M |
| 03/03/2026 | $14.31 | $14.71 (2.8%) | $14.88 | $14.21 | 47.80 K | $111.38 M |
| 03/02/2026 | $14.48 | $14.55 (0.48%) | $14.89 | $14.15 | 21.70 K | $110.17 M |
| 02/27/2026 | $14.67 | $14.56 (-0.75%) | $14.86 | $14.50 | 39.21 K | $110.24 M |
| 02/26/2026 | $14.21 | $14.96 (5.28%) | $15.24 | $14.21 | 149.90 K | $113.27 M |
| 02/25/2026 | $14.19 | $14.02 (-1.2%) | $14.35 | $13.77 | 62.34 K | $106.15 M |
| 02/24/2026 | $14.25 | $14.20 (-0.35%) | $14.64 | $14.16 | 81.80 K | $107.52 M |
| 02/23/2026 | $14.64 | $14.21 (-2.94%) | $14.72 | $14.15 | 39.21 K | $107.59 M |
| 02/20/2026 | $14.71 | $14.75 (0.27%) | $14.78 | $14.49 | 29.41 K | $111.68 M |
| 02/19/2026 | $14.67 | $14.69 (0.14%) | $14.82 | $14.58 | 51.80 K | $111.23 M |
| 02/18/2026 | $14.56 | $14.81 (1.72%) | $15.04 | $14.54 | 34.12 K | $112.13 M |
| 02/17/2026 | $14.96 | $14.70 (-1.74%) | $15.03 | $14.50 | 49.82 K | $111.30 M |
| 02/13/2026 | $15.26 | $14.71 (-3.6%) | $15.31 | $14.64 | 117.44 K | $111.36 M |
| 02/12/2026 | $14.92 | $14.98 (0.4%) | $15.44 | $14.70 | 60.20 K | $113.40 M |
| 02/11/2026 | $15.07 | $14.84 (-1.53%) | $15.15 | $14.63 | 69.63 K | $112.35 M |
| 02/10/2026 | $15.31 | $14.99 (-2.09%) | $15.35 | $14.89 | 38.92 K | $113.48 M |
| 02/09/2026 | $15.64 | $15.33 (-1.98%) | $15.68 | $15.21 | 29.31 K | $116.05 M |
| 02/06/2026 | $15.23 | $15.63 (2.63%) | $15.91 | $15.17 | 44.81 K | $118.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
