5 DAY PERFORMANCE
+35.54%
1 MONTH PERFORMANCE
+32.69%
3 MONTH PERFORMANCE
+18.42%
6 MONTH PERFORMANCE
-3.77%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-0.75%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.36 | $11.10 (-2.29%) | $11.45 | $10.92 | 18.20 K | $87.24 M |
| 11/04/2026 | $11.03 | $11.33 (2.72%) | $11.41 | $11.02 | 19.24 K | $89.04 M |
| 11/03/2026 | $10.96 | $11.05 (0.82%) | $11.33 | $10.85 | 93.70 K | $86.84 M |
| 11/02/2026 | $10.78 | $10.75 (-0.28%) | $10.95 | $10.68 | 40.42 K | $84.49 M |
| 10/30/2026 | $10.98 | $10.72 (-2.37%) | $11.02 | $10.67 | 37.65 K | $84.25 M |
| 10/29/2026 | $11.10 | $11.33 (2.07%) | $11.87 | $11.01 | 21.90 K | $89.04 M |
| 10/28/2026 | $11.17 | $10.98 (-1.7%) | $11.24 | $10.90 | 80.27 K | $86.29 M |
| 10/27/2026 | $11.36 | $11.10 (-2.29%) | $11.36 | $11.00 | 45.94 K | $87.24 M |
| 10/26/2026 | $11.22 | $11.30 (0.71%) | $11.39 | $10.87 | 133.73 K | $88.81 M |
| 10/23/2026 | $11.36 | $11.12 (-2.11%) | $11.54 | $10.76 | 98.90 K | $87.39 M |
| 10/22/2026 | $11.00 | $11.45 (4.09%) | $11.60 | $10.93 | 144.60 K | $89.99 M |
| 10/21/2026 | $11.10 | $10.89 (-1.89%) | $11.10 | $10.79 | 60.33 K | $85.59 M |
| 10/20/2026 | $10.89 | $11.01 (1.1%) | $11.18 | $10.77 | 19.35 K | $86.53 M |
| 10/19/2026 | $10.46 | $10.84 (3.63%) | $11.09 | $10.46 | 20.10 K | $85.19 M |
| 10/16/2026 | $10.73 | $10.43 (-2.8%) | $10.79 | $10.40 | 44.61 K | $80.79 M |
| 10/15/2026 | $10.65 | $10.80 (1.41%) | $10.90 | $10.60 | 11.64 K | $83.65 M |
| 10/14/2026 | $10.61 | $10.64 (0.28%) | $10.71 | $10.46 | 24.50 K | $82.42 M |
| 10/13/2026 | $10.85 | $10.57 (-2.58%) | $10.94 | $10.52 | 20.60 K | $81.87 M |
| 10/12/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.67 | 8.25 K | $84.04 M |
| 10/09/2026 | $10.89 | $10.78 (-1.01%) | $10.89 | $10.70 | 19.57 K | $83.50 M |
| 10/08/2026 | $10.66 | $10.83 (1.59%) | $10.87 | $10.52 | 39.50 K | $83.89 M |
| 10/07/2026 | $10.76 | $10.71 (-0.46%) | $10.85 | $10.60 | 20.03 K | $82.96 M |
| 10/06/2026 | $10.94 | $10.85 (-0.82%) | $10.96 | $10.85 | 6.40 K | $84.04 M |
| 10/05/2026 | $11.09 | $10.95 (-1.26%) | $11.13 | $10.95 | 24.40 K | $84.82 M |
| 10/02/2026 | $10.83 | $11.10 (2.49%) | $11.25 | $10.83 | 9.10 K | $85.98 M |
| 10/01/2026 | $10.96 | $10.76 (-1.82%) | $10.96 | $10.47 | 51.75 K | $83.34 M |
| 09/30/2026 | $10.77 | $10.71 (-0.56%) | $11.11 | $10.71 | 22.93 K | $82.96 M |
| 09/29/2026 | $10.70 | $10.75 (0.47%) | $10.83 | $10.66 | 15.70 K | $83.27 M |
| 09/28/2026 | $10.81 | $10.78 (-0.28%) | $10.95 | $10.78 | 4.50 K | $83.50 M |
| 09/25/2026 | $10.98 | $10.81 (-1.55%) | $10.98 | $10.81 | 12.81 K | $83.73 M |
| 09/24/2026 | $11.16 | $10.95 (-1.88%) | $11.16 | $10.81 | 16.40 K | $84.82 M |
| 09/23/2026 | $11.22 | $11.13 (-0.8%) | $11.26 | $11.06 | 11.90 K | $86.21 M |
| 09/22/2026 | $11.34 | $11.30 (-0.35%) | $11.42 | $11.25 | 9.72 K | $87.53 M |
| 09/21/2026 | $11.52 | $11.25 (-2.34%) | $11.52 | $10.85 | 63.10 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 |
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.
