5 DAY PERFORMANCE
+23.66%
1 MONTH PERFORMANCE
+9.99%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+7.63%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-8.96%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.52 | $11.25 (-2.34%) | $11.52 | $10.85 | 63.09 K | $87.14 M |
| 09/18/2026 | $11.90 | $11.39 (-4.29%) | $11.90 | $11.39 | 53.30 K | $88.22 M |
| 09/17/2026 | $11.90 | $11.87 (-0.25%) | $12.01 | $11.80 | 13.72 K | $91.94 M |
| 09/16/2026 | $12.06 | $11.75 (-2.57%) | $12.06 | $11.71 | 14.02 K | $91.01 M |
| 09/15/2026 | $12.18 | $12.02 (-1.31%) | $12.21 | $12.01 | 11.00 K | $93.10 M |
| 09/14/2026 | $12.38 | $12.14 (-1.94%) | $12.43 | $12.11 | 11.35 K | $94.03 M |
| 09/11/2026 | $12.53 | $12.46 (-0.56%) | $12.63 | $12.41 | 7.50 K | $96.51 M |
| 09/10/2026 | $12.67 | $12.51 (-1.26%) | $12.67 | $12.43 | 16.32 K | $96.90 M |
| 09/09/2026 | $12.87 | $12.83 (-0.31%) | $12.89 | $12.76 | 6.60 K | $99.38 M |
| 09/08/2026 | $12.86 | $12.87 (0.08%) | $12.93 | $12.81 | 11.71 K | $99.69 M |
| 09/04/2026 | $12.69 | $12.94 (1.97%) | $13.00 | $12.69 | 15.43 K | $100.23 M |
| 09/03/2026 | $12.51 | $12.82 (2.48%) | $12.87 | $12.51 | 10.10 K | $99.30 M |
| 09/02/2026 | $12.47 | $12.49 (0.16%) | $12.98 | $12.17 | 23.82 K | $96.74 M |
| 09/01/2026 | $12.55 | $12.59 (0.32%) | $13.23 | $12.40 | 45.40 K | $97.52 M |
| 08/31/2026 | $12.80 | $12.70 (-0.78%) | $13.24 | $12.60 | 19.01 K | $98.37 M |
| 08/28/2026 | $13.10 | $12.86 (-1.83%) | $13.21 | $12.76 | 19.20 K | $99.61 M |
| 08/27/2026 | $13.10 | $13.09 (-0.08%) | $13.18 | $13.09 | 5.44 K | $101.39 M |
| 08/26/2026 | $13.10 | $13.10 (0%) | $13.20 | $13.10 | 20.60 K | $101.47 M |
| 08/25/2026 | $13.20 | $13.17 (-0.23%) | $13.25 | $13.10 | 5.70 K | $102.01 M |
| 08/24/2026 | $13.15 | $13.16 (0.08%) | $13.30 | $13.15 | 13.00 K | $101.93 M |
| 08/21/2026 | $13.06 | $13.21 (1.15%) | $13.27 | $13.06 | 12.20 K | $102.32 M |
| 08/20/2026 | $13.00 | $13.15 (1.15%) | $13.25 | $12.98 | 46.14 K | $101.86 M |
| 08/19/2026 | $13.02 | $13.05 (0.23%) | $13.14 | $12.94 | 19.30 K | $101.08 M |
| 08/18/2026 | $13.05 | $13.01 (-0.31%) | $13.21 | $12.86 | 21.63 K | $100.77 M |
| 08/17/2026 | $13.25 | $13.10 (-1.13%) | $13.25 | $13.00 | 75.42 K | $101.47 M |
| 08/14/2026 | $13.11 | $13.35 (1.83%) | $13.50 | $12.94 | 94.32 K | $103.41 M |
| 08/13/2026 | $12.88 | $13.04 (1.24%) | $13.08 | $12.71 | 84.85 K | $101.00 M |
| 08/12/2026 | $12.68 | $12.85 (1.34%) | $13.02 | $12.65 | 14.25 K | $99.53 M |
| 08/11/2026 | $12.40 | $12.63 (1.85%) | $12.75 | $12.18 | 25.42 K | $97.83 M |
| 08/10/2026 | $12.05 | $12.35 (2.49%) | $12.39 | $11.90 | 74.81 K | $95.66 M |
| 08/07/2026 | $12.09 | $12.06 (-0.25%) | $12.34 | $12.00 | 136.40 K | $93.41 M |
| 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 |
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.
