5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-5.79%
YEAR-TO-DATE PERFORMANCE
-1.35%
1 YEAR PERFORMANCE
-15.07%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.82 | 217,479 | $119.38 M |
| 04/29/2025 | $2.81 | $3.00 (6.76%) | $3.02 | $2.81 | 518,200 | $120.59 M |
| 04/28/2025 | $2.83 | $2.84 (0.35%) | $2.87 | $2.79 | 191,614 | $114.16 M |
| 04/25/2025 | $2.76 | $2.84 (2.9%) | $2.87 | $2.76 | 113,800 | $114.16 M |
| 04/24/2025 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.74 | 146,339 | $110.54 M |
| 04/23/2025 | $2.77 | $2.74 (-1.08%) | $2.85 | $2.71 | 157,000 | $110.14 M |
| 04/22/2025 | $2.57 | $2.71 (5.45%) | $2.72 | $2.57 | 219,500 | $108.93 M |
| 04/21/2025 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.48 | 213,900 | $102.50 M |
| 04/17/2025 | $2.67 | $2.59 (-3%) | $2.69 | $2.58 | 210,049 | $104.11 M |
| 04/16/2025 | $2.52 | $2.63 (4.37%) | $2.64 | $2.50 | 201,100 | $105.71 M |
| 04/15/2025 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.51 | 196,300 | $101.69 M |
| 04/14/2025 | $2.53 | $2.53 (0%) | $2.58 | $2.46 | 466,700 | $101.69 M |
| 04/11/2025 | $2.43 | $2.47 (1.65%) | $2.52 | $2.38 | 218,120 | $99.28 M |
| 04/10/2025 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.43 | 261,659 | $98.88 M |
| 04/09/2025 | $2.37 | $2.71 (14.35%) | $2.72 | $2.29 | 365,422 | $108.93 M |
| 04/08/2025 | $2.51 | $2.41 (-3.98%) | $2.60 | $2.33 | 311,535 | $96.87 M |
| 04/07/2025 | $2.50 | $2.46 (-1.6%) | $2.56 | $2.29 | 591,200 | $98.88 M |
| 04/04/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.50 | 399,143 | $103.70 M |
| 04/03/2025 | $2.79 | $2.76 (-1.08%) | $2.87 | $2.75 | 338,128 | $110.94 M |
| 04/02/2025 | $2.82 | $2.86 (1.42%) | $2.92 | $2.82 | 121,300 | $114.96 M |
| 04/01/2025 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.80 | 154,506 | $114.56 M |
| 03/31/2025 | $2.80 | $2.87 (2.5%) | $2.91 | $2.80 | 160,100 | $115.36 M |
| 03/28/2025 | $2.89 | $2.85 (-1.38%) | $2.96 | $2.84 | 164,119 | $114.56 M |
| 03/27/2025 | $2.91 | $2.88 (-1.03%) | $2.92 | $2.85 | 99,100 | $115.76 M |
| 03/26/2025 | $2.95 | $2.90 (-1.69%) | $3.04 | $2.84 | 175,524 | $116.57 M |
| 03/25/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.90 | 135,400 | $117.77 M |
| 03/24/2025 | $2.98 | $2.95 (-1.01%) | $3.09 | $2.95 | 333,200 | $118.58 M |
| 03/21/2025 | $2.95 | $2.99 (1.36%) | $3.01 | $2.94 | 177,100 | $120.18 M |
| 03/20/2025 | $3.03 | $2.99 (-1.32%) | $3.13 | $2.99 | 211,311 | $120.18 M |
| 03/19/2025 | $2.98 | $3.02 (1.34%) | $3.06 | $2.98 | 184,106 | $121.39 M |
| 03/18/2025 | $2.99 | $3.00 (0.33%) | $3.06 | $2.95 | 225,800 | $120.59 M |
| 03/17/2025 | $2.98 | $3.02 (1.34%) | $3.06 | $2.96 | 252,600 | $121.39 M |
| 03/14/2025 | $2.97 | $2.99 (0.67%) | $3.01 | $2.94 | 176,636 | $120.18 M |
| 03/13/2025 | $2.98 | $2.95 (-1.01%) | $3.06 | $2.92 | 970,700 | $118.58 M |
| 03/12/2025 | $2.98 | $3.00 (0.67%) | $3.11 | $2.93 | 173,838 | $120.59 M |
| 03/11/2025 | $3.08 | $2.94 (-4.55%) | $3.18 | $2.93 | 220,000 | $118.17 M |
| 03/10/2025 | $3.11 | $3.06 (-1.61%) | $3.24 | $3.00 | 381,790 | $123.00 M |
| 03/07/2025 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.11 | 154,947 | $128.22 M |
| 03/06/2025 | $3.21 | $3.21 (0%) | $3.29 | $3.12 | 128,832 | $129.03 M |
| 03/05/2025 | $3.28 | $3.21 (-2.13%) | $3.36 | $3.16 | 195,840 | $129.03 M |
| 03/04/2025 | $3.27 | $3.27 (0%) | $3.36 | $3.17 | 156,300 | $131.44 M |
| 03/03/2025 | $3.31 | $3.28 (-0.91%) | $3.42 | $3.21 | 347,081 | $131.84 M |
| 02/28/2025 | $3.18 | $3.30 (3.77%) | $3.32 | $3.13 | 972,522 | $132.65 M |
| 02/27/2025 | $3.21 | $3.16 (-1.56%) | $3.26 | $3.12 | 400,521 | $127.02 M |
| 02/26/2025 | $3.12 | $3.18 (1.92%) | $3.19 | $3.12 | 168,800 | $127.82 M |
| 02/25/2025 | $3.17 | $3.14 (-0.95%) | $3.18 | $3.11 | 93,628 | $126.21 M |
| 02/24/2025 | $3.17 | $3.18 (0.32%) | $3.20 | $3.13 | 130,700 | $127.82 M |
| 02/21/2025 | $3.19 | $3.15 (-1.25%) | $3.20 | $3.13 | 103,900 | $126.62 M |
| 02/20/2025 | $3.19 | $3.17 (-0.63%) | $3.21 | $3.11 | 108,100 | $127.42 M |
| 02/19/2025 | $3.16 | $3.19 (0.95%) | $3.19 | $3.13 | 146,368 | $128.22 M |
| 02/18/2025 | $3.14 | $3.17 (0.96%) | $3.21 | $3.11 | 230,627 | $127.42 M |
| 02/14/2025 | $3.13 | $3.11 (-0.64%) | $3.15 | $3.07 | 146,200 | $125.01 M |
| 02/13/2025 | $3.11 | $3.18 (2.25%) | $3.21 | $3.09 | 209,200 | $127.82 M |
| 02/12/2025 | $3.13 | $3.10 (-0.96%) | $3.14 | $3.08 | 593,215 | $124.61 M |
| 02/11/2025 | $3.13 | $3.14 (0.32%) | $3.15 | $3.09 | 200,902 | $126.21 M |
| 02/10/2025 | $3.09 | $3.12 (0.97%) | $3.15 | $3.06 | 468,134 | $125.41 M |
| 02/07/2025 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.05 | 161,447 | $124.20 M |
| 02/06/2025 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.14 | 304,700 | $126.62 M |
| 02/05/2025 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.10 | 207,528 | $126.21 M |
| 02/04/2025 | $3.05 | $3.28 (7.54%) | $3.29 | $3.02 | 669,000 | $131.84 M |
| 02/03/2025 | $3.08 | $3.07 (-0.32%) | $3.11 | $3.00 | 322,746 | $123.40 M |
| 01/31/2025 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.03 | 220,309 | $123.80 M |
| 01/30/2025 | $2.99 | $3.08 (3.01%) | $3.15 | $2.90 | 521,400 | $123.80 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.
