5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
+14.11%
6 MONTH PERFORMANCE
+6.79%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-1.05%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $16.86 | $16.96 (0.59%) | $17.10 | $16.55 | 13.22 K | |
| 01/28/2026 | $16.97 | $16.76 (-1.24%) | $17.22 | $16.60 | 36.00 K | $126.88 M |
| 01/27/2026 | $17.09 | $16.92 (-0.99%) | $17.18 | $16.69 | 26.30 K | $128.09 M |
| 01/26/2026 | $16.80 | $17.07 (1.61%) | $17.14 | $16.52 | 31.00 K | $129.23 M |
| 01/23/2026 | $16.59 | $16.67 (0.48%) | $16.79 | $16.36 | 38.30 K | $126.20 M |
| 01/22/2026 | $16.60 | $16.49 (-0.66%) | $16.85 | $16.48 | 35.70 K | $124.84 M |
| 01/21/2026 | $16.20 | $16.48 (1.73%) | $16.66 | $16.13 | 20.23 K | $124.76 M |
| 01/20/2026 | $16.09 | $16.12 (0.19%) | $16.28 | $15.95 | 35.70 K | $122.04 M |
| 01/16/2026 | $16.28 | $16.17 (-0.68%) | $16.61 | $16.10 | 48.70 K | $122.41 M |
| 01/15/2026 | $16.14 | $16.30 (0.99%) | $16.43 | $16.02 | 33.10 K | $123.40 M |
| 01/14/2026 | $16.00 | $16.22 (1.37%) | $16.26 | $16.00 | 24.24 K | $122.79 M |
| 01/13/2026 | $16.22 | $16.05 (-1.05%) | $16.22 | $16.00 | 13.81 K | $121.51 M |
| 01/12/2026 | $16.04 | $16.17 (0.81%) | $16.24 | $16.04 | 9.30 K | $122.41 M |
| 01/09/2026 | $16.26 | $16.08 (-1.11%) | $16.33 | $16.03 | 19.31 K | $730.39 M |
| 01/08/2026 | $15.93 | $16.34 (2.57%) | $16.38 | $15.93 | 29.43 K | $742.20 M |
| 01/07/2026 | $16.24 | $16.03 (-1.29%) | $16.43 | $15.77 | 29.40 K | $728.12 M |
| 01/06/2026 | $16.12 | $16.16 (0.25%) | $16.30 | $16.12 | 33.03 K | $734.03 M |
| 01/05/2026 | $16.36 | $16.23 (-0.79%) | $16.56 | $16.08 | 49.72 K | $737.21 M |
| 01/02/2026 | $16.47 | $16.42 (-0.3%) | $16.54 | $16.25 | 32.90 K | $745.84 M |
| 12/31/2025 | $15.00 | $16.58 (10.53%) | $16.91 | $15.00 | 57.60 K | $753.11 M |
| 12/30/2025 | $16.14 | $16.38 (1.49%) | $17.46 | $16.14 | 48.87 K | $744.02 M |
| 12/29/2025 | $15.90 | $16.08 (1.13%) | $16.14 | $15.84 | 15.99 K | $730.39 M |
| 12/26/2025 | $16.08 | $15.90 (-1.12%) | $16.08 | $15.72 | 18.87 K | $722.22 M |
| 12/24/2025 | $15.84 | $15.90 (0.38%) | $16.02 | $15.72 | 11.65 K | $722.22 M |
| 12/23/2025 | $15.72 | $15.78 (0.38%) | $15.84 | $15.54 | 33.48 K | $716.77 M |
| 12/22/2025 | $16.50 | $15.78 (-4.36%) | $16.62 | $15.60 | 69.01 K | $716.77 M |
| 12/19/2025 | $17.04 | $16.68 (-2.11%) | $17.28 | $16.56 | 119.10 K | $757.65 M |
| 12/18/2025 | $17.82 | $17.10 (-4.04%) | $17.88 | $17.04 | 28.36 K | $776.73 M |
| 12/17/2025 | $17.40 | $17.88 (2.76%) | $17.94 | $17.40 | 48.29 K | $812.15 M |
| 12/16/2025 | $16.80 | $17.28 (2.86%) | $17.46 | $16.56 | 39.75 K | $784.90 M |
| 12/15/2025 | $16.74 | $16.68 (-0.36%) | $16.74 | $16.44 | 20.09 K | $757.65 M |
| 12/12/2025 | $16.20 | $16.74 (3.33%) | $16.80 | $16.14 | 32.83 K | $760.37 M |
| 12/11/2025 | $15.72 | $16.20 (3.05%) | $16.32 | $15.72 | 39.58 K | $735.84 M |
| 12/10/2025 | $15.60 | $15.78 (1.15%) | $15.84 | $15.60 | 36.85 K | $716.77 M |
| 12/09/2025 | $15.54 | $15.60 (0.39%) | $16.08 | $15.48 | 47.46 K | $708.59 M |
| 12/08/2025 | $15.84 | $15.60 (-1.52%) | $16.02 | $15.60 | 13.43 K | $708.59 M |
| 12/05/2025 | $15.54 | $15.84 (1.93%) | $15.84 | $15.54 | 24.24 K | $719.49 M |
| 12/04/2025 | $15.66 | $15.60 (-0.38%) | $15.72 | $15.48 | 34.24 K | $708.59 M |
| 12/03/2025 | $15.78 | $15.72 (-0.38%) | $16.08 | $15.60 | 12.98 K | $714.04 M |
| 12/02/2025 | $15.78 | $15.60 (-1.14%) | $15.90 | $15.48 | 54.17 K | $708.59 M |
| 12/01/2025 | $15.96 | $15.66 (-1.88%) | $16.14 | $15.48 | 19.65 K | $711.32 M |
| 11/28/2025 | $15.90 | $16.08 (1.13%) | $16.14 | $15.72 | 21.80 K | $730.39 M |
| 11/26/2025 | $15.30 | $15.66 (2.35%) | $15.84 | $15.24 | 29.62 K | $711.32 M |
| 11/25/2025 | $15.00 | $15.48 (3.2%) | $15.54 | $15.00 | 98.40 K | $703.14 M |
| 11/24/2025 | $15.36 | $15.00 (-2.34%) | $15.36 | $14.76 | 27.20 K | $681.34 M |
| 11/21/2025 | $14.88 | $15.30 (2.82%) | $15.30 | $14.76 | 36.28 K | $694.96 M |
| 11/20/2025 | $14.88 | $14.94 (0.4%) | $15.24 | $14.82 | 29.12 K | $678.61 M |
| 11/19/2025 | $15.06 | $14.82 (-1.59%) | $15.18 | $14.82 | 12.67 K | $673.16 M |
| 11/18/2025 | $14.94 | $15.24 (2.01%) | $15.30 | $14.70 | 18.67 K | $692.24 M |
| 11/17/2025 | $14.82 | $14.82 (0%) | $15.18 | $14.82 | 27.60 K | $673.16 M |
| 11/14/2025 | $14.94 | $14.94 (0%) | $15.18 | $14.88 | 24.12 K | $678.61 M |
| 11/13/2025 | $15.12 | $15.24 (0.79%) | $15.42 | $15.00 | 32.88 K | $692.24 M |
| 11/12/2025 | $15.06 | $15.36 (1.99%) | $15.66 | $15.06 | 37.04 K | $697.69 M |
| 11/11/2025 | $14.58 | $15.18 (4.12%) | $15.48 | $14.52 | 27.11 K | $689.51 M |
| 11/10/2025 | $14.82 | $14.52 (-2.02%) | $14.88 | $14.34 | 54.72 K | $659.54 M |
| 11/07/2025 | $14.52 | $14.58 (0.41%) | $14.70 | $14.34 | 31.22 K | $662.26 M |
| 11/06/2025 | $14.58 | $14.46 (-0.82%) | $14.64 | $14.34 | 40.63 K | $656.81 M |
| 11/05/2025 | $14.64 | $14.64 (0%) | $15.06 | $14.52 | 30.40 K | $664.99 M |
| 11/04/2025 | $14.52 | $14.46 (-0.41%) | $14.94 | $14.40 | 34.49 K | $656.81 M |
| 11/03/2025 | $15.90 | $14.82 (-6.79%) | $16.02 | $14.64 | 70.69 K | $673.16 M |
| 10/31/2025 | $14.46 | $16.02 (10.79%) | $16.26 | $14.22 | 88.15 K | $727.67 M |
| 10/30/2025 | $14.82 | $14.82 (0%) | $14.82 | $14.52 | 17.34 K | $673.16 M |
| 10/29/2025 | $14.52 | $14.88 (2.48%) | $15.18 | $14.52 | 39.81 K | $675.89 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.
