5 DAY PERFORMANCE
+17.94%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-7.04%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-8.27%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.09 | $12.21 (0.95%) | $12.34 | $12.09 | 7.11 K | |
| 08/06/2026 | $12.41 | $12.12 (-2.34%) | $12.41 | $11.93 | 46.84 K | $93.88 M |
| 08/05/2026 | $12.05 | $12.27 (1.83%) | $12.39 | $11.82 | 47.90 K | $95.04 M |
| 08/04/2026 | $12.23 | $12.02 (-1.72%) | $12.74 | $11.97 | 99.10 K | $93.10 M |
| 08/03/2026 | $12.43 | $12.24 (-1.53%) | $12.60 | $12.02 | 70.64 K | $94.81 M |
| 07/31/2026 | $12.55 | $12.32 (-1.83%) | $12.96 | $12.17 | 142.40 K | $95.43 M |
| 07/30/2026 | $12.15 | $12.50 (2.88%) | $12.76 | $12.15 | 135.90 K | $96.82 M |
| 07/29/2026 | $12.25 | $12.15 (-0.82%) | $12.42 | $11.89 | 77.70 K | $94.11 M |
| 07/28/2026 | $11.82 | $12.32 (4.23%) | $12.48 | $11.73 | 104.30 K | $95.43 M |
| 07/27/2026 | $11.74 | $11.88 (1.19%) | $12.14 | $11.71 | 41.14 K | $92.02 M |
| 07/24/2026 | $11.62 | $11.64 (0.17%) | $12.11 | $11.56 | 79.78 K | $88.73 M |
| 07/23/2026 | $12.03 | $11.56 (-3.91%) | $12.03 | $11.43 | 109.51 K | $88.12 M |
| 07/22/2026 | $12.21 | $12.15 (-0.49%) | $13.16 | $12.12 | 302.75 K | $92.61 M |
| 07/21/2026 | $12.11 | $12.27 (1.32%) | $12.92 | $12.01 | 572.80 K | $93.53 M |
| 07/20/2026 | $10.80 | $10.63 (-1.57%) | $10.80 | $9.80 | 358.71 K | $81.03 M |
| 07/17/2026 | $10.90 | $10.89 (-0.09%) | $11.52 | $10.54 | 338.10 K | $83.01 M |
| 07/16/2026 | $11.46 | $10.75 (-6.2%) | $11.53 | $10.39 | 405.80 K | $81.94 M |
| 07/15/2026 | $12.63 | $11.48 (-9.11%) | $12.63 | $11.46 | 320.46 K | $87.51 M |
| 07/14/2026 | $13.72 | $12.76 (-7%) | $14.24 | $12.52 | 242.65 K | $97.26 M |
| 07/13/2026 | $14.15 | $13.98 (-1.2%) | $14.26 | $13.92 | 32.60 K | $106.56 M |
| 07/10/2026 | $14.32 | $14.19 (-0.91%) | $14.41 | $14.16 | 19.00 K | $108.16 M |
| 07/09/2026 | $14.15 | $14.43 (1.98%) | $14.53 | $14.15 | 32.60 K | $109.99 M |
| 07/08/2026 | $14.26 | $14.33 (0.49%) | $14.51 | $14.17 | 22.94 K | $109.23 M |
| 07/07/2026 | $14.50 | $14.41 (-0.62%) | $14.64 | $14.26 | 62.60 K | $109.84 M |
| 07/06/2026 | $14.76 | $14.87 (0.75%) | $15.10 | $14.72 | 119.71 K | $113.35 M |
| 07/02/2026 | $14.69 | $14.70 (0.07%) | $14.76 | $14.61 | 41.24 K | $112.05 M |
| 07/01/2026 | $14.32 | $14.70 (2.65%) | $14.70 | $14.32 | 40.10 K | $112.05 M |
| 06/30/2026 | $14.52 | $14.40 (-0.83%) | $14.62 | $14.19 | 41.40 K | $109.76 M |
| 06/29/2026 | $14.05 | $14.66 (4.34%) | $14.68 | $14.05 | 69.00 K | $111.75 M |
| 06/26/2026 | $14.47 | $13.97 (-3.46%) | $14.47 | $13.90 | 749.51 K | $106.49 M |
| 06/25/2026 | $14.31 | $14.37 (0.42%) | $14.67 | $14.29 | 56.91 K | $109.54 M |
| 06/24/2026 | $14.66 | $14.43 (-1.57%) | $15.00 | $14.34 | 67.24 K | $109.99 M |
| 06/23/2026 | $14.38 | $14.58 (1.39%) | $14.70 | $14.20 | 28.70 K | $111.14 M |
| 06/22/2026 | $14.53 | $14.28 (-1.72%) | $14.53 | $14.27 | 28.20 K | $108.85 M |
| 06/18/2026 | $14.59 | $14.40 (-1.3%) | $14.59 | $14.36 | 41.30 K | $109.76 M |
| 06/17/2026 | $14.44 | $14.56 (0.83%) | $14.60 | $14.27 | 28.65 K | $110.98 M |
| 06/16/2026 | $14.56 | $14.55 (-0.07%) | $14.65 | $14.53 | 9.51 K | $110.91 M |
| 06/15/2026 | $14.76 | $14.54 (-1.49%) | $14.76 | $14.46 | 13.60 K | $110.83 M |
| 06/12/2026 | $14.43 | $14.76 (2.29%) | $14.76 | $14.43 | 15.44 K | $112.51 M |
| 06/11/2026 | $14.76 | $14.52 (-1.63%) | $14.76 | $14.34 | 19.20 K | $110.68 M |
| 06/10/2026 | $14.59 | $14.72 (0.89%) | $14.76 | $14.56 | 19.84 K | $112.20 M |
| 06/09/2026 | $14.32 | $14.57 (1.75%) | $14.76 | $14.32 | 31.60 K | $111.06 M |
| 06/08/2026 | $14.46 | $14.42 (-0.28%) | $14.60 | $14.35 | 11.62 K | $109.92 M |
| 06/05/2026 | $14.16 | $14.53 (2.61%) | $14.66 | $14.11 | 17.20 K | $110.75 M |
| 06/04/2026 | $14.11 | $14.27 (1.13%) | $14.30 | $14.06 | 14.40 K | $108.77 M |
| 06/03/2026 | $14.20 | $14.05 (-1.06%) | $14.33 | $14.03 | 35.41 K | $107.10 M |
| 06/02/2026 | $14.20 | $14.37 (1.2%) | $14.47 | $14.20 | 21.80 K | $109.54 M |
| 06/01/2026 | $14.60 | $14.37 (-1.58%) | $14.68 | $14.31 | 17.52 K | $109.54 M |
| 05/29/2026 | $14.52 | $14.64 (0.83%) | $14.69 | $14.38 | 25.00 K | $111.59 M |
| 05/28/2026 | $14.19 | $14.55 (2.54%) | $14.56 | $14.19 | 21.80 K | $110.91 M |
| 05/27/2026 | $14.25 | $14.30 (0.35%) | $14.32 | $14.08 | 19.50 K | $109.00 M |
| 05/26/2026 | $14.56 | $14.32 (-1.65%) | $14.60 | $14.15 | 24.70 K | $109.15 M |
| 05/22/2026 | $14.45 | $14.53 (0.55%) | $14.97 | $14.10 | 22.60 K | $110.75 M |
| 05/21/2026 | $14.34 | $14.51 (1.19%) | $14.53 | $14.23 | 65.80 K | $110.60 M |
| 05/20/2026 | $14.51 | $14.35 (-1.1%) | $14.51 | $14.17 | 15.75 K | $109.38 M |
| 05/19/2026 | $14.33 | $14.35 (0.14%) | $14.41 | $14.10 | 26.10 K | $109.38 M |
| 05/18/2026 | $14.24 | $14.36 (0.84%) | $14.48 | $14.24 | 14.11 K | $109.46 M |
| 05/15/2026 | $14.56 | $14.27 (-1.99%) | $14.56 | $14.27 | 23.00 K | $108.77 M |
| 05/14/2026 | $14.80 | $14.94 (0.95%) | $15.08 | $14.74 | 49.91 K | $113.88 M |
| 05/13/2026 | $14.72 | $14.77 (0.34%) | $14.97 | $14.54 | 17.45 K | $112.58 M |
| 05/12/2026 | $14.62 | $14.80 (1.23%) | $15.00 | $14.62 | 18.03 K | $112.81 M |
| 05/11/2026 | $14.93 | $14.70 (-1.54%) | $15.04 | $14.64 | 16.32 K | $112.05 M |
| 05/08/2026 | $15.07 | $14.96 (-0.73%) | $15.09 | $14.62 | 28.40 K | $114.03 M |
| 05/07/2026 | $14.61 | $15.12 (3.49%) | $15.20 | $14.57 | 18.51 K | $115.25 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.
