NYSE - Delayed Quote
USD
Rithm Property Trust Inc. (RPT)
10.72
-0.25
(-2.28%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.98
11.02
10.67
10.72
10.72
37,600
Oct 30, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
11.10
11.87
11.01
11.33
10.97
21,900
Oct 28, 2026
11.17
11.24
10.90
10.98
10.63
80,200
Oct 27, 2026
11.36
11.36
11.00
11.10
10.75
45,900
Oct 26, 2026
11.22
11.39
10.87
11.30
10.94
131,800
Oct 23, 2026
11.36
11.53
10.76
11.12
10.77
98,900
Oct 22, 2026
11.00
11.60
10.93
11.45
11.09
144,600
Oct 21, 2026
11.10
11.10
10.78
10.89
10.54
56,000
Oct 20, 2026
10.89
11.18
10.77
11.01
10.66
19,300
Oct 19, 2026
10.46
11.09
10.46
10.84
10.50
20,100
Oct 16, 2026
10.73
10.79
10.40
10.43
10.10
44,600
Oct 15, 2026
10.65
10.90
10.60
10.80
10.46
11,600
Oct 14, 2026
10.61
10.70
10.46
10.64
10.30
24,500
Oct 13, 2026
10.85
10.94
10.52
10.57
10.23
20,600
Oct 12, 2026
10.84
10.85
10.67
10.85
10.51
8,200
Oct 9, 2026
10.89
10.89
10.70
10.78
10.44
19,500
Oct 8, 2026
10.66
10.87
10.52
10.83
10.49
39,500
Oct 7, 2026
10.76
10.85
10.60
10.71
10.37
20,000
Oct 6, 2026
10.94
10.96
10.85
10.85
10.51
6,400
Oct 5, 2026
11.09
11.13
10.95
10.95
10.60
24,400
Oct 2, 2026
10.83
11.25
10.83
11.10
10.75
9,100
Oct 1, 2026
10.95
10.95
10.47
10.76
10.42
51,700
Sep 30, 2026
10.77
11.11
10.71
10.71
10.37
22,900
Sep 29, 2026
10.70
10.83
10.66
10.75
10.41
15,700
Sep 28, 2026
10.81
10.95
10.78
10.78
10.44
4,500
Sep 25, 2026
10.98
10.98
10.81
10.81
10.47
12,800
Sep 24, 2026
11.16
11.16
10.81
10.95
10.60
16,400
Sep 23, 2026
11.22
11.26
11.06
11.13
10.78
11,900
Sep 22, 2026
11.34
11.42
11.25
11.30
10.94
9,700
Sep 21, 2026
11.52
11.52
10.85
11.25
10.89
63,100
Sep 18, 2026
11.90
11.90
11.39
11.39
11.03
53,300
Sep 17, 2026
11.90
12.01
11.80
11.87
11.49
13,700
Sep 16, 2026
12.06
12.06
11.71
11.75
11.38
14,000
Sep 15, 2026
12.18
12.21
12.01
12.02
11.64
11,000
Sep 14, 2026
12.38
12.43
12.11
12.14
11.75
11,300
Sep 11, 2026
12.53
12.63
12.41
12.46
12.06
7,500
Sep 10, 2026
12.67
12.67
12.43
12.51
12.11
16,300
Sep 9, 2026
12.87
12.89
12.76
12.83
12.42
6,600
Sep 8, 2026
12.86
12.93
12.81
12.87
12.46
11,700
Sep 4, 2026
12.69
13.00
12.69
12.94
12.53
15,400
Sep 3, 2026
12.51
12.87
12.51
12.82
12.41
10,100
Sep 2, 2026
12.47
12.98
12.17
12.49
12.09
23,800
Sep 1, 2026
12.55
13.23
12.40
12.59
12.19
45,400
Aug 31, 2026
12.80
13.24
12.60
12.70
12.30
19,000
Aug 28, 2026
13.10
13.21
12.76
12.86
12.45
19,200
Aug 27, 2026
13.10
13.18
13.09
13.09
12.67
5,400
Aug 26, 2026
13.10
13.20
13.10
13.10
12.68
20,600
Aug 25, 2026
13.20
13.25
13.10
13.17
12.75
5,700
Aug 24, 2026
13.15
13.30
13.15
13.16
12.74
13,000
Aug 21, 2026
13.06
13.27
13.06
13.21
12.79
12,200
Aug 20, 2026
13.00
13.25
12.98
13.15
12.73
46,100
Aug 19, 2026
13.02
13.14
12.94
13.05
12.64
19,300
Aug 18, 2026
13.05
13.21
12.86
13.01
12.60
21,600
Aug 17, 2026
13.25
13.25
13.00
13.10
12.68
75,400
Aug 14, 2026
13.11
13.50
12.94
13.35
12.93
94,300
Aug 13, 2026
12.88
13.07
12.71
13.04
12.63
84,800
Aug 12, 2026
12.68
13.02
12.65
12.85
12.44
14,200
Aug 11, 2026
12.40
12.75
12.18
12.63
12.23
25,400
Aug 10, 2026
12.05
12.39
11.90
12.35
11.96
74,800
Aug 7, 2026
12.09
12.34
12.00
12.06
11.68
136,400
Aug 6, 2026
12.41
12.41
11.93
12.12
11.73
46,800
Aug 5, 2026
12.05
12.39
11.82
12.27
11.88
47,900
Aug 4, 2026
12.23
12.74
11.97
12.02
11.64
99,100
Aug 3, 2026
12.43
12.60
12.02
12.24
11.85
70,600
Jul 31, 2026
12.55
12.96
12.17
12.32
11.93
142,400
Jul 30, 2026
12.15
12.76
12.15
12.50
12.10
135,900
Jul 29, 2026
12.25
12.42
11.89
12.15
11.76
77,700
Jul 28, 2026
11.82
12.48
11.73
12.32
11.93
104,300
Jul 27, 2026
11.74
12.14
11.71
11.88
11.50
41,100
Jul 24, 2026
11.62
12.11
11.56
11.64
11.27
79,600
Jul 23, 2026
12.03
12.03
11.43
11.56
11.19
109,500
Jul 22, 2026
12.21
13.16
12.12
12.15
11.76
302,700
Jul 21, 2026
12.11
12.92
12.01
12.27
11.88
572,800
Jul 20, 2026
10.80
10.80
9.80
10.63
10.29
358,700
Jul 17, 2026
10.90
11.52
10.54
10.89
10.54
338,100
Jul 16, 2026
11.46
11.53
10.39
10.75
10.41
405,800
Jul 15, 2026
12.63
12.63
11.45
11.48
11.12
320,400
Jul 14, 2026
13.72
14.24
12.52
12.76
12.35
242,600
Jul 13, 2026
14.15
14.26
13.92
13.98
13.54
32,600
Jul 10, 2026
14.32
14.41
14.16
14.19
13.74
19,000
Jul 9, 2026
14.15
14.53
14.15
14.43
13.97
32,600
Jul 8, 2026
14.26
14.51
14.17
14.33
13.87
22,900
Jul 7, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
14.50
14.64
14.26
14.41
13.95
62,600
Jul 6, 2026
14.76
15.10
14.72
14.87
14.05
119,700
Jul 2, 2026
14.69
14.76
14.61
14.70
13.89
41,200
Jul 1, 2026
14.32
14.70
14.32
14.70
13.89
40,100
Jun 30, 2026
14.52
14.62
14.19
14.40
13.60
41,400
Jun 29, 2026
14.05
14.68
14.05
14.66
13.85
69,000
Jun 26, 2026
14.47
14.47
13.90
13.97
13.20
749,500
Jun 25, 2026
14.31
14.67
14.29
14.37
13.58
56,900
Jun 24, 2026
14.66
15.00
14.34
14.43
13.63
67,200
Jun 23, 2026
14.38
14.70
14.20
14.58
13.77
28,700
Jun 22, 2026
14.53
14.53
14.27
14.28
13.49
28,200
Jun 18, 2026
14.59
14.59
14.36
14.40
13.60
41,300
Jun 17, 2026
14.44
14.60
14.27
14.56
13.76
28,500
Jun 16, 2026
14.56
14.65
14.53
14.55
13.75
9,500
Jun 15, 2026
14.76
14.76
14.46
14.54
13.74
13,600
Jun 12, 2026
14.43
14.76
14.43
14.76
13.95
15,400
Jun 11, 2026
14.76
14.76
14.34
14.52
13.72
19,200
Jun 10, 2026
14.59
14.76
14.56
14.72
13.91
19,800
Jun 9, 2026
14.32
14.76
14.32
14.57
13.77
31,600
Jun 8, 2026
14.46
14.60
14.35
14.42
13.62
11,600
Jun 5, 2026
14.16
14.66
14.11
14.53
13.73
17,200
Jun 4, 2026
14.11
14.30
14.06
14.27
13.48
14,400
Jun 3, 2026
14.20
14.33
14.03
14.05
13.27
35,400
Jun 2, 2026
14.20
14.47
14.20
14.37
13.58
21,800
Jun 1, 2026
14.60
14.68
14.31
14.37
13.58
17,500
May 29, 2026
14.52
14.69
14.38
14.64
13.83
25,000
May 28, 2026
14.19
14.56
14.19
14.55
13.75
21,800
May 27, 2026
14.25
14.31
14.08
14.30
13.51
19,500
May 26, 2026
14.56
14.60
14.15
14.32
13.53
24,700
May 22, 2026
14.45
14.97
14.10
14.53
13.73
22,600
May 21, 2026
14.34
14.53
14.23
14.51
13.71
65,800
May 20, 2026
14.51
14.51
14.17
14.35
13.56
15,700
May 19, 2026
14.33
14.40
14.10
14.35
13.56
26,100
May 18, 2026
14.24
14.48
14.24
14.36
13.57
14,100
May 15, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
14.56
14.56
14.27
14.27
13.48
23,000
May 14, 2026
14.80
15.08
14.73
14.94
13.77
49,900
May 13, 2026
14.72
14.97
14.54
14.77
13.62
17,400
May 12, 2026
14.62
15.00
14.62
14.80
13.65
18,000
May 11, 2026
14.93
15.04
14.64
14.70
13.55
16,300
May 8, 2026
15.07
15.09
14.62
14.96
13.79
28,400
May 7, 2026
14.61
15.20
14.57
15.12
13.94
18,500
May 6, 2026
15.05
15.05
14.52
14.76
13.61
27,800
May 5, 2026
14.60
15.10
14.50
15.10
13.92
19,600
May 4, 2026
14.63
14.73
14.47
14.64
13.50
14,700
May 1, 2026
14.54
14.83
14.40
14.74
13.59
25,100
Apr 30, 2026
14.25
14.64
14.25
14.55
13.42
19,300
Apr 29, 2026
14.45
14.45
14.12
14.29
13.18
32,400
Apr 28, 2026
14.26
14.53
14.23
14.45
13.32
22,500
Apr 27, 2026
14.43
14.56
14.17
14.36
13.24
28,900
Apr 24, 2026
14.35
14.43
14.13
14.43
13.30
21,900
Apr 23, 2026
14.46
14.71
14.27
14.47
13.34
11,400
Apr 22, 2026
14.62
14.72
14.47
14.59
13.45
10,400
Apr 21, 2026
14.73
14.90
14.38
14.52
13.39
23,700
Apr 20, 2026
14.37
14.70
14.31
14.64
13.50
12,600
Apr 17, 2026
14.57
14.73
14.11
14.44
13.31
18,400
Apr 16, 2026
14.37
14.48
14.10
14.39
13.27
18,000
Apr 15, 2026
14.00
14.49
13.90
14.48
13.35
19,800
Apr 14, 2026
13.97
14.40
13.97
14.09
12.99
8,700
Apr 13, 2026
14.15
14.46
13.81
14.09
12.99
69,000
Apr 10, 2026
14.37
14.37
14.01
14.27
13.16
10,400
Apr 9, 2026
13.99
14.24
13.76
14.24
13.13
19,800
Apr 8, 2026
14.00
14.24
13.77
14.14
13.04
16,900
Apr 7, 2026
13.67
13.95
13.34
13.83
12.75
16,800
Apr 6, 2026
13.37
13.60
13.37
13.60
12.54
11,800
Apr 2, 2026
13.30
13.42
13.15
13.40
12.36
9,200
Apr 1, 2026
13.30
13.55
13.24
13.34
12.30
16,300
Mar 31, 2026
13.55
13.55
13.20
13.39
12.35
19,000
Mar 30, 2026
13.16
13.50
12.88
13.44
12.39
27,700
Mar 27, 2026
13.36
13.36
13.11
13.12
12.10
16,700
Mar 26, 2026
13.42
13.42
13.17
13.29
12.25
10,600
Mar 25, 2026
13.53
13.64
13.25
13.37
12.33
18,400
Mar 24, 2026
13.50
13.91
13.32
13.32
12.28
16,700
Mar 23, 2026
13.72
13.72
13.29
13.64
12.58
24,900
Mar 20, 2026
13.83
14.06
13.02
13.50
12.45
100,700
Mar 19, 2026
13.76
13.79
13.29
13.66
12.59
29,000
Mar 18, 2026
13.87
14.05
13.56
13.62
12.56
34,800
Mar 17, 2026
14.04
14.04
13.84
13.95
12.86
22,400
Mar 16, 2026
13.99
14.40
13.78
13.80
12.72
14,600
Mar 13, 2026
14.26
14.50
13.81
13.90
12.82
13,600
Mar 12, 2026
14.12
14.48
14.02
14.08
12.98
42,600
Mar 11, 2026
14.27
14.59
14.14
14.31
13.19
29,100
Mar 10, 2026
14.67
14.81
14.26
14.37
13.25
20,600
Mar 9, 2026
14.21
14.63
14.02
14.63
13.49
26,600
Mar 6, 2026
14.67
14.69
14.23
14.42
13.30
40,000
Mar 5, 2026
14.77
15.00
14.61
14.76
13.61
33,900
Mar 4, 2026
14.68
15.07
14.68
15.00
13.83
29,900
Mar 3, 2026
14.31
14.88
14.21
14.71
13.56
47,800
Mar 2, 2026
14.48
14.89
14.15
14.55
13.42
21,700
Feb 27, 2026
14.67
14.86
14.50
14.56
13.42
39,200
Feb 26, 2026
14.21
15.24
14.21
14.96
13.79
149,900
Feb 25, 2026
14.19
14.35
13.77
14.02
12.93
62,300
Feb 24, 2026
14.25
14.64
14.16
14.20
13.09
81,800
Feb 23, 2026
14.64
14.72
14.15
14.21
13.10
39,200
Feb 20, 2026
14.71
14.78
14.48
14.75
13.60
29,400
Feb 19, 2026
14.67
14.81
14.58
14.69
13.54
51,800
Feb 18, 2026
14.56
15.03
14.53
14.81
13.66
34,100
Feb 17, 2026
14.96
15.03
14.50
14.70
13.55
49,800
Feb 13, 2026
15.26
15.31
14.64
14.71
13.56
117,400
Feb 12, 2026
14.92
15.44
14.70
14.98
13.81
60,200
Feb 11, 2026
15.07
15.15
14.63
14.84
13.68
69,600
Feb 10, 2026
15.31
15.35
14.89
14.99
13.82
38,900
Feb 9, 2026
15.64
15.68
15.21
15.33
14.13
29,300
Feb 6, 2026
15.23
15.91
15.17
15.63
14.41
44,800
Feb 5, 2026
14.95
15.43
14.69
15.11
13.93
36,000
Feb 4, 2026
15.64
15.65
14.82
15.03
13.86
19,400
Feb 3, 2026
16.34
16.40
15.19
15.52
14.31
65,600
Feb 2, 2026
16.27
16.70
16.23
16.39
15.11
36,500
Jan 30, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
16.57
16.57
16.11
16.47
15.19
50,000
Jan 29, 2026
16.86
17.19
16.55
17.00
15.34
20,400
Jan 28, 2026
16.97
17.22
16.60
16.76
15.13
36,000
Jan 27, 2026
17.09
17.18
16.69
16.92
15.27
26,300
Jan 26, 2026
16.80
17.14
16.52
17.07
15.41
31,000
Jan 23, 2026
16.59
16.79
16.35
16.67
15.04
38,300
Jan 22, 2026
16.60
16.85
16.48
16.49
14.88
35,700
Jan 21, 2026
16.20
16.66
16.13
16.48
14.87
20,200
Jan 20, 2026
16.09
16.28
15.95
16.12
14.55
35,700
Jan 16, 2026
16.28
16.61
16.10
16.17
14.59
48,700
Jan 15, 2026
16.14
16.42
16.02
16.30
14.71
33,100
Jan 14, 2026
16.00
16.26
16.00
16.22
14.64
24,200
Jan 13, 2026
16.22
16.22
16.00
16.05
14.49
13,800
Jan 12, 2026
16.04
16.24
16.04
16.17
14.59
9,300
Jan 9, 2026
16.26
16.33
16.03
16.08
14.51
19,300
Jan 8, 2026
15.93
16.38
15.93
16.34
14.75
29,400
Jan 7, 2026
16.24
16.42
15.77
16.03
14.47
29,400
Jan 6, 2026
16.12
16.30
16.12
16.16
14.58
33,000
Jan 5, 2026
16.36
16.56
16.08
16.23
14.65
49,700
Jan 2, 2026
16.47
16.53
16.25
16.42
14.82
32,900
Dec 31, 2025
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
15.00
16.91
15.00
16.58
14.96
57,600
Dec 30, 2025
16.14
17.46
16.12
16.38
14.78
48,850
Dec 29, 2025
15.90
16.14
15.84
16.08
14.51
15,983
Dec 26, 2025
16.08
16.08
15.72
15.90
14.35
18,867
Dec 24, 2025
15.84
16.02
15.72
15.90
14.35
11,650
Dec 23, 2025
15.72
15.84
15.51
15.78
14.24
33,483
Dec 22, 2025
16.50
16.62
15.60
15.78
14.24
69,000
Dec 19, 2025
17.04
17.28
16.56
16.68
15.05
119,067
Dec 18, 2025
17.82
17.88
17.04
17.10
15.43
28,350
Dec 17, 2025
17.40
17.94
17.40
17.88
16.14
48,283
Dec 16, 2025
16.80
17.43
16.56
17.28
15.60
39,750
Dec 15, 2025
16.74
16.74
16.41
16.68
15.05
20,083
Dec 12, 2025
16.20
16.80
16.14
16.74
15.11
32,833
Dec 11, 2025
15.72
16.32
15.72
16.20
14.62
39,583
Dec 10, 2025
15.60
15.84
15.60
15.78
14.24
36,850
Dec 9, 2025
15.54
16.08
15.48
15.60
14.08
47,450
Dec 8, 2025
15.84
16.02
15.57
15.60
14.08
13,417
Dec 5, 2025
15.54
15.84
15.54
15.84
14.30
24,233
Dec 4, 2025
15.66
15.72
15.48
15.60
14.08
34,183
Dec 3, 2025
15.78
16.08
15.60
15.72
14.19
12,983
Dec 2, 2025
15.78
15.87
15.48
15.60
14.08
54,167
Dec 1, 2025
15.96
16.14
15.48
15.66
14.13
19,650
Nov 28, 2025
15.90
16.14
15.72
16.08
14.51
21,800
Nov 26, 2025
15.30
15.84
15.24
15.66
14.13
29,617
Nov 25, 2025
15.00
15.54
15.00
15.48
13.97
98,400
Nov 24, 2025
15.36
15.36
14.76
15.00
13.54
27,200
Nov 21, 2025
14.88
15.30
14.76
15.30
13.81
36,283
Nov 20, 2025
14.88
15.24
14.82
14.94
13.48
29,117
Nov 19, 2025
15.06
15.18
14.82
14.82
13.37
12,667
Nov 18, 2025
14.94
15.27
14.71
15.24
13.75
18,667
Nov 17, 2025
14.82
15.18
14.82
14.82
13.37
27,600
Nov 14, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
14.94
15.18
14.88
14.94
13.48
24,117
Nov 13, 2025
15.12
15.42
15.00
15.24
13.43
32,867
Nov 12, 2025
15.06
15.66
15.03
15.36
13.53
37,033
Nov 11, 2025
14.58
15.45
14.52
15.18
13.38
27,083
Nov 10, 2025
14.82
14.89
14.37
14.52
12.79
54,717
Nov 7, 2025
14.52
14.70
14.33
14.58
12.85
31,217
Nov 6, 2025
14.58
14.64
14.34
14.46
12.74
40,633
Nov 5, 2025
14.64
15.06
14.49
14.64
12.90
30,400
Nov 4, 2025
14.52
14.95
14.37
14.46
12.74
34,483
Nov 3, 2025
15.90
16.02
14.67
14.82
13.06
70,683
Oct 31, 2025
14.46
16.26
14.22
16.02
14.12
88,150
