5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
-7.92%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-7.92%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.53 | $14.28 (-1.72%) | $14.53 | $14.27 | 22.14 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 |
| 05/06/2026 | $15.05 | $14.76 (-1.93%) | $15.05 | $14.53 | 27.80 K | $112.51 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 | $110.68 M |
| 04/20/2026 | $14.37 | $14.64 (1.88%) | $14.71 | $14.31 | 12.63 K | $111.59 M |
| 04/17/2026 | $14.57 | $14.44 (-0.89%) | $14.73 | $14.11 | 18.40 K | $110.07 M |
| 04/16/2026 | $14.37 | $14.39 (0.14%) | $14.49 | $14.10 | 18.04 K | $109.69 M |
| 04/15/2026 | $14.00 | $14.48 (3.43%) | $14.49 | $13.91 | 19.80 K | $110.37 M |
| 04/14/2026 | $13.97 | $14.09 (0.86%) | $14.40 | $13.97 | 8.73 K | $107.40 M |
| 04/13/2026 | $14.15 | $14.09 (-0.42%) | $14.46 | $13.82 | 69.01 K | $107.40 M |
| 04/10/2026 | $14.37 | $14.27 (-0.7%) | $14.37 | $14.01 | 10.40 K | $108.77 M |
| 04/09/2026 | $13.99 | $14.24 (1.79%) | $14.24 | $13.76 | 19.83 K | $108.54 M |
| 04/08/2026 | $14.00 | $14.14 (1%) | $14.24 | $13.77 | 16.93 K | $107.78 M |
| 04/07/2026 | $13.67 | $13.83 (1.17%) | $13.95 | $13.34 | 16.80 K | $105.42 M |
| 04/06/2026 | $13.37 | $13.60 (1.72%) | $13.60 | $13.37 | 11.80 K | $103.67 M |
| 04/02/2026 | $13.30 | $13.40 (0.75%) | $13.42 | $13.15 | 9.20 K | $102.14 M |
| 04/01/2026 | $13.30 | $13.34 (0.3%) | $13.55 | $13.25 | 16.30 K | $101.68 M |
| 03/31/2026 | $13.55 | $13.39 (-1.18%) | $13.55 | $13.20 | 19.00 K | $102.07 M |
| 03/30/2026 | $13.16 | $13.44 (2.13%) | $13.50 | $12.88 | 27.72 K | $102.45 M |
| 03/27/2026 | $13.36 | $13.12 (-1.8%) | $13.36 | $13.11 | 16.70 K | $100.01 M |
| 03/26/2026 | $13.42 | $13.29 (-0.97%) | $13.42 | $13.17 | 10.60 K | $101.30 M |
| 03/25/2026 | $13.53 | $13.37 (-1.18%) | $13.64 | $13.25 | 18.40 K | $101.91 M |
| 03/24/2026 | $13.50 | $13.32 (-1.33%) | $13.91 | $13.32 | 16.70 K | $101.53 M |
| 03/23/2026 | $13.72 | $13.64 (-0.58%) | $13.72 | $13.29 | 24.90 K | $103.97 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.
