5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
-9.53%
YEAR-TO-DATE PERFORMANCE
-8.92%
1 YEAR PERFORMANCE
-19.49%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $2.69 | $2.71 (0.74%) | $2.74 | $2.68 | 280.83 K | $123.09 M |
| 07/01/2025 | $2.69 | $2.69 (0%) | $2.70 | $2.66 | 199.30 K | $122.19 M |
| 06/30/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.63 | 169.21 K | $122.64 M |
| 06/27/2025 | $2.68 | $2.68 (0%) | $2.74 | $2.64 | 4.61 M | $121.73 M |
| 06/26/2025 | $2.57 | $2.68 (4.28%) | $2.68 | $2.57 | 284.50 K | $121.73 M |
| 06/25/2025 | $2.61 | $2.60 (-0.38%) | $2.67 | $2.57 | 226.90 K | $118.10 M |
| 06/24/2025 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.62 | 188.13 K | $119.46 M |
| 06/23/2025 | $2.62 | $2.63 (0.38%) | $2.67 | $2.55 | 319.52 K | $119.46 M |
| 06/20/2025 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.61 | 194.20 K | $118.55 M |
| 06/18/2025 | $2.62 | $2.67 (1.91%) | $2.68 | $2.62 | 141.93 K | $121.28 M |
| 06/17/2025 | $2.67 | $2.64 (-1.12%) | $2.70 | $2.63 | 241.80 K | $119.91 M |
| 06/16/2025 | $2.73 | $2.67 (-2.2%) | $2.74 | $2.67 | 142.50 K | $121.28 M |
| 06/13/2025 | $2.68 | $2.69 (0.37%) | $2.75 | $2.68 | 126.52 K | $122.19 M |
| 06/12/2025 | $2.73 | $2.72 (-0.37%) | $2.76 | $2.71 | 198.40 K | $123.55 M |
| 06/11/2025 | $2.77 | $2.75 (-0.72%) | $2.77 | $2.74 | 103.14 K | $124.91 M |
| 06/10/2025 | $2.68 | $2.73 (1.87%) | $2.77 | $2.68 | 178.82 K | $124.00 M |
| 06/09/2025 | $2.69 | $2.69 (0%) | $2.70 | $2.67 | 153.40 K | $122.19 M |
| 06/06/2025 | $2.67 | $2.68 (0.37%) | $2.72 | $2.66 | 110.40 K | $121.73 M |
| 06/05/2025 | $2.67 | $2.65 (-0.75%) | $2.71 | $2.65 | 105.40 K | $120.37 M |
| 06/04/2025 | $2.71 | $2.67 (-1.48%) | $2.72 | $2.67 | 92.92 K | $121.28 M |
| 06/03/2025 | $2.69 | $2.71 (0.74%) | $2.73 | $2.68 | 180.30 K | $123.09 M |
| 06/02/2025 | $2.75 | $2.69 (-2.18%) | $2.82 | $2.69 | 570.00 K | $122.19 M |
| 05/30/2025 | $2.84 | $2.73 (-3.87%) | $2.84 | $2.73 | 202.22 K | $124.00 M |
| 05/29/2025 | $2.76 | $2.84 (2.9%) | $2.85 | $2.74 | 114.04 K | $129.00 M |
| 05/28/2025 | $2.75 | $2.74 (-0.36%) | $2.80 | $2.73 | 130.50 K | $124.46 M |
| 05/27/2025 | $2.70 | $2.72 (0.74%) | $2.75 | $2.67 | 134.90 K | $123.55 M |
| 05/23/2025 | $2.59 | $2.67 (3.09%) | $2.79 | $2.59 | 90.30 K | $121.28 M |
| 05/22/2025 | $2.64 | $2.61 (-1.14%) | $2.70 | $2.60 | 127.70 K | $118.55 M |
| 05/21/2025 | $2.69 | $2.67 (-0.74%) | $2.78 | $2.66 | 106.60 K | $121.28 M |
| 05/20/2025 | $2.74 | $2.72 (-0.73%) | $2.79 | $2.72 | 83.59 K | $123.55 M |
| 05/19/2025 | $2.69 | $2.76 (2.6%) | $2.77 | $2.69 | 66.75 K | $125.36 M |
| 05/16/2025 | $2.78 | $2.75 (-1.08%) | $2.88 | $2.75 | 83.90 K | $124.91 M |
| 05/15/2025 | $2.74 | $2.79 (1.82%) | $2.82 | $2.72 | 124.20 K | $126.73 M |
| 05/14/2025 | $2.84 | $2.82 (-0.7%) | $2.89 | $2.80 | 103.13 K | $128.09 M |
| 05/13/2025 | $2.92 | $2.85 (-2.4%) | $2.92 | $2.84 | 184.80 K | $129.45 M |
| 05/12/2025 | $2.89 | $2.90 (0.35%) | $2.95 | $2.86 | 167.00 K | $131.72 M |
| 05/09/2025 | $2.83 | $2.80 (-1.06%) | $2.87 | $2.78 | 51.56 K | $127.18 M |
| 05/08/2025 | $2.87 | $2.82 (-1.74%) | $2.89 | $2.79 | 66.66 K | $128.09 M |
| 05/07/2025 | $2.83 | $2.82 (-0.35%) | $2.86 | $2.78 | 126.92 K | $128.09 M |
| 05/06/2025 | $2.78 | $2.80 (0.72%) | $2.84 | $2.78 | 85.35 K | $127.18 M |
| 05/05/2025 | $2.90 | $2.83 (-2.41%) | $2.93 | $2.82 | 71.52 K | $128.54 M |
| 05/02/2025 | $2.87 | $2.93 (2.09%) | $2.97 | $2.87 | 124.32 K | $133.09 M |
| 05/01/2025 | $2.94 | $2.86 (-2.72%) | $2.98 | $2.86 | 94.20 K | $129.91 M |
| 04/30/2025 | $2.95 | $2.92 (-1.02%) | $2.98 | $2.82 | 217.50 K | $132.63 M |
| 04/29/2025 | $2.81 | $3.00 (6.76%) | $3.02 | $2.81 | 518.20 K | $136.27 M |
| 04/28/2025 | $2.83 | $2.84 (0.35%) | $2.87 | $2.79 | 191.61 K | $129.00 M |
| 04/25/2025 | $2.76 | $2.84 (2.9%) | $2.87 | $2.76 | 113.80 K | $114.16 M |
| 04/24/2025 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.74 | 146.34 K | $110.54 M |
| 04/23/2025 | $2.77 | $2.74 (-1.08%) | $2.85 | $2.71 | 157.00 K | $110.14 M |
| 04/22/2025 | $2.57 | $2.71 (5.45%) | $2.72 | $2.57 | 219.50 K | $108.93 M |
| 04/21/2025 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.48 | 213.90 K | $102.50 M |
| 04/17/2025 | $2.67 | $2.59 (-3%) | $2.69 | $2.58 | 210.05 K | $104.11 M |
| 04/16/2025 | $2.52 | $2.63 (4.37%) | $2.64 | $2.50 | 201.10 K | $105.71 M |
| 04/15/2025 | $2.55 | $2.53 (-0.78%) | $2.60 | $2.51 | 196.30 K | $101.69 M |
| 04/14/2025 | $2.53 | $2.53 (0%) | $2.58 | $2.46 | 466.70 K | $101.69 M |
| 04/11/2025 | $2.43 | $2.47 (1.65%) | $2.52 | $2.38 | 218.12 K | $99.28 M |
| 04/10/2025 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.43 | 261.66 K | $98.88 M |
| 04/09/2025 | $2.37 | $2.71 (14.35%) | $2.72 | $2.29 | 365.42 K | $108.93 M |
| 04/08/2025 | $2.51 | $2.41 (-3.98%) | $2.60 | $2.33 | 311.54 K | $96.87 M |
| 04/07/2025 | $2.50 | $2.46 (-1.6%) | $2.56 | $2.29 | 591.20 K | $98.88 M |
| 04/04/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.50 | 399.14 K | $103.70 M |
| 04/03/2025 | $2.79 | $2.76 (-1.08%) | $2.87 | $2.75 | 338.13 K | $110.94 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.
