5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-12.16%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
-2.69%
1 YEAR PERFORMANCE
-45.98%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.99 | $2.89 (-3.34%) | $3.05 | $2.88 | 66,546 | $135.98 M |
| 12/31/2024 | $2.93 | $2.97 (1.37%) | $2.99 | $2.86 | 234,120 | $134.62 M |
| 12/30/2024 | $3.00 | $2.93 (-2.33%) | $3.02 | $2.93 | 139,400 | $132.81 M |
| 12/27/2024 | $2.97 | $3.02 (1.68%) | $3.03 | $2.91 | 171,313 | $136.89 M |
| 12/26/2024 | $2.98 | $2.98 (0%) | $3.02 | $2.91 | 157,324 | $135.08 M |
| 12/24/2024 | $2.86 | $3.02 (5.59%) | $3.04 | $2.86 | 30,200 | $136.89 M |
| 12/23/2024 | $2.90 | $2.93 (1.03%) | $2.94 | $2.85 | 202,315 | $132.81 M |
| 12/20/2024 | $2.78 | $3.00 (7.91%) | $3.03 | $2.75 | 414,003 | $135.98 M |
| 12/19/2024 | $2.77 | $2.80 (1.08%) | $2.83 | $2.75 | 251,478 | $126.92 M |
| 12/18/2024 | $2.86 | $2.77 (-3.15%) | $2.89 | $2.77 | 167,201 | $125.56 M |
| 12/17/2024 | $2.90 | $2.86 (-1.38%) | $2.99 | $2.77 | 222,100 | $129.64 M |
| 12/16/2024 | $2.96 | $2.93 (-1.01%) | $2.99 | $2.90 | 150,921 | $132.81 M |
| 12/13/2024 | $2.85 | $2.98 (4.56%) | $3.01 | $2.85 | 71,800 | $135.08 M |
| 12/12/2024 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.85 | 211,275 | $131.90 M |
| 12/11/2024 | $3.00 | $2.97 (-1%) | $3.00 | $2.93 | 105,200 | $134.62 M |
| 12/10/2024 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.93 | 84,901 | $135.53 M |
| 12/09/2024 | $3.03 | $3.02 (-0.33%) | $3.08 | $2.99 | 249,002 | $136.89 M |
| 12/06/2024 | $3.00 | $3.07 (2.33%) | $3.09 | $2.97 | 206,742 | $263.11 M |
| 12/05/2024 | $2.95 | $2.98 (1.02%) | $3.03 | $2.93 | 104,700 | $255.40 M |
| 12/04/2024 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.96 | 352,707 | |
| 12/03/2024 | $2.98 | $3.00 (0.67%) | $3.17 | $2.98 | 142,039 | |
| 12/02/2024 | $3.02 | $3.02 (0%) | $3.07 | $2.97 | 224,836 | |
| 11/29/2024 | $3.06 | $3.04 (-0.65%) | $3.14 | $3.04 | 112,300 | |
| 11/27/2024 | $3.03 | $3.03 (0%) | $3.08 | $2.99 | 324,992 | |
| 11/26/2024 | $3.04 | $3.02 (-0.66%) | $3.04 | $2.97 | 149,200 | |
| 11/25/2024 | $3.00 | $3.01 (0.33%) | $3.06 | $2.99 | 168,300 | |
| 11/22/2024 | $2.99 | $2.99 (0%) | $3.05 | $2.95 | 149,900 | |
| 11/21/2024 | $2.95 | $3.00 (1.69%) | $3.05 | $2.95 | 148,700 | |
| 11/20/2024 | $3.03 | $2.95 (-2.64%) | $3.04 | $2.92 | 136,300 | |
| 11/19/2024 | $3.00 | $3.03 (1%) | $3.06 | $3.00 | 122,500 | |
| 11/18/2024 | $3.05 | $3.01 (-1.31%) | $3.07 | $2.99 | 89,300 | |
| 11/15/2024 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.01 | 201,600 | |
| 11/14/2024 | $3.09 | $3.12 (0.97%) | $3.13 | $3.07 | 190,100 | |
| 11/13/2024 | $3.09 | $3.08 (-0.32%) | $3.20 | $3.02 | 264,300 | |
| 11/12/2024 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.02 | 83,400 | |
| 11/11/2024 | $3.13 | $3.07 (-1.92%) | $3.20 | $3.04 | 84,400 | |
| 11/08/2024 | $3.03 | $3.10 (2.31%) | $3.11 | $3.02 | 207,400 | |
| 11/07/2024 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.01 | 108,300 | |
| 11/06/2024 | $3.08 | $3.02 (-1.95%) | $3.08 | $3.00 | 154,700 | |
| 11/05/2024 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.02 | 109,300 | |
| 11/04/2024 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.01 | 145,900 | |
| 11/01/2024 | $3.14 | $3.14 (0%) | $3.21 | $3.10 | 218,500 | |
| 10/31/2024 | $3.13 | $3.13 (0%) | $3.14 | $3.11 | 65,000 | |
| 10/30/2024 | $3.18 | $3.11 (-2.2%) | $3.22 | $3.11 | 136,000 | |
| 10/29/2024 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.12 | 106,700 | |
| 10/28/2024 | $3.25 | $3.21 (-1.23%) | $3.34 | $3.17 | 147,900 | |
| 10/25/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.23 | 156,400 | |
| 10/24/2024 | $3.25 | $3.25 (0%) | $3.29 | $3.17 | 135,700 | |
| 10/23/2024 | $3.31 | $3.25 (-1.81%) | $3.36 | $3.20 | 136,400 | |
| 10/22/2024 | $3.30 | $3.33 (0.91%) | $3.40 | $3.24 | 194,900 | |
| 10/21/2024 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.12 | 168,400 | |
| 10/18/2024 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.22 | 39,100 | |
| 10/17/2024 | $3.22 | $3.24 (0.62%) | $3.26 | $3.14 | 177,800 | |
| 10/16/2024 | $3.25 | $3.22 (-0.92%) | $3.26 | $3.15 | 61,100 | |
| 10/15/2024 | $3.17 | $3.23 (1.89%) | $3.24 | $3.15 | 54,200 | |
| 10/14/2024 | $3.12 | $3.15 (0.96%) | $3.22 | $3.11 | 47,700 | |
| 10/11/2024 | $3.00 | $3.13 (4.33%) | $3.18 | $3.00 | 91,700 | |
| 10/10/2024 | $3.02 | $2.99 (-0.99%) | $3.07 | $2.98 | 88,000 | |
| 10/09/2024 | $3.08 | $3.04 (-1.3%) | $3.15 | $3.03 | 112,000 | |
| 10/08/2024 | $3.10 | $3.07 (-0.97%) | $3.13 | $2.98 | 109,100 | |
| 10/07/2024 | $3.30 | $3.06 (-7.27%) | $3.36 | $3.06 | 388,200 | |
| 10/04/2024 | $3.26 | $3.28 (0.61%) | $3.34 | $3.24 | 49,600 | |
| 10/03/2024 | $3.24 | $3.24 (0%) | $3.29 | $3.17 | 45,800 | |
| 10/02/2024 | $3.28 | $3.29 (0.3%) | $3.32 | $3.22 | 130,200 |