Rithm Property Trust Inc. Common stock (RPT)

Historical Prices For Rithm Property Trust Inc. Common stock (RPT)

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	2.67	2.72	2.66	2.68	110,361	2.68
6/05/2025	2.67	2.71	2.65	2.65	105,371	2.65
6/04/2025	2.71	2.72	2.67	2.67	92,917	2.67
6/03/2025	2.69	2.73	2.68	2.71	180,293	2.71
6/02/2025	2.75	2.82	2.69	2.69	569,972	2.69
5/30/2025	2.84	2.84	2.73	2.73	202,220	2.73
5/29/2025	2.76	2.85	2.74	2.84	114,040	2.84
5/28/2025	2.75	2.80	2.73	2.74	130,491	2.74
5/27/2025	2.70	2.75	2.67	2.72	134,903	2.72
5/23/2025	2.59	2.79	2.59	2.67	90,303	2.67
5/22/2025	2.64	2.70	2.60	2.61	127,653	2.61
5/21/2025	2.69	2.78	2.65	2.67	106,603	2.67
5/20/2025	2.74	2.79	2.72	2.72	83,587	2.72
5/19/2025	2.69	2.77	2.69	2.76	66,745	2.76
5/16/2025	2.78	2.88	2.75	2.75	83,877	2.75
5/15/2025	2.74	2.82	2.72	2.79	124,181	2.79
5/14/2025	2.84	2.89	2.79	2.82	103,125	2.76
5/13/2025	2.92	2.92	2.84	2.85	184,791	2.79
5/12/2025	2.89	2.95	2.86	2.90	166,996	2.84
5/09/2025	2.83	2.87	2.78	2.80	51,557	2.74
5/08/2025	2.87	2.89	2.79	2.82	66,655	2.76
5/07/2025	2.83	2.86	2.78	2.82	126,918	2.76
5/06/2025	2.78	2.84	2.78	2.80	85,645	2.74
5/05/2025	2.90	2.93	2.82	2.83	71,518	2.77
5/02/2025	2.87	2.97	2.87	2.93	124,316	2.87
5/01/2025	2.94	2.98	2.86	2.86	94,198	2.80
4/30/2025	2.95	2.98	2.82	2.92	217,480	2.86
4/29/2025	2.81	3.02	2.81	3.00	518,175	2.94
4/28/2025	2.83	2.87	2.79	2.84	191,614	2.78
4/25/2025	2.76	2.87	2.76	2.84	113,762	2.78
4/24/2025	2.76	2.80	2.74	2.75	146,339	2.69
4/23/2025	2.77	2.85	2.71	2.74	156,995	2.68
4/22/2025	2.57	2.72	2.57	2.71	219,451	2.65
4/21/2025	2.58	2.60	2.48	2.55	213,868	2.50
4/17/2025	2.67	2.69	2.58	2.59	210,049	2.53
4/16/2025	2.52	2.64	2.50	2.63	201,055	2.57
4/15/2025	2.55	2.60	2.51	2.53	196,283	2.48
4/14/2025	2.53	2.58	2.46	2.53	466,699	2.48
4/11/2025	2.43	2.52	2.38	2.47	218,120	2.42
4/10/2025	2.64	2.64	2.43	2.46	261,659	2.41
4/09/2025	2.37	2.72	2.29	2.71	365,421	2.65
4/08/2025	2.51	2.60	2.33	2.41	311,535	2.36
4/07/2025	2.50	2.56	2.29	2.46	591,166	2.41
4/04/2025	2.70	2.70	2.50	2.58	399,143	2.53
4/03/2025	2.79	2.87	2.75	2.76	338,126	2.70
4/02/2025	2.82	2.92	2.82	2.86	121,282	2.80
4/01/2025	2.86	2.88	2.80	2.85	154,506	2.79
3/31/2025	2.80	2.90	2.80	2.87	160,065	2.81
3/28/2025	2.89	2.96	2.84	2.85	164,119	2.79
3/27/2025	2.91	2.92	2.85	2.88	99,084	2.82
3/26/2025	2.95	3.04	2.84	2.90	175,524	2.84
3/25/2025	2.95	2.98	2.90	2.93	135,365	2.87
3/24/2025	2.98	3.09	2.95	2.95	333,187	2.89
3/21/2025	2.95	3.00	2.94	2.99	177,068	2.93
3/20/2025	3.03	3.13	2.98	2.99	211,311	2.93
3/19/2025	2.98	3.06	2.98	3.02	184,106	2.96
3/18/2025	2.99	3.06	2.95	3.00	225,765	2.94
3/17/2025	2.98	3.06	2.96	3.02	252,580	2.96
3/14/2025	2.97	3.01	2.94	2.99	176,636	2.93
3/13/2025	2.98	3.06	2.92	2.95	970,673	2.89
3/12/2025	2.98	3.11	2.93	3.00	173,838	2.94
3/11/2025	3.08	3.18	2.93	2.94	219,995	2.88
3/10/2025	3.11	3.24	3.00	3.06	381,790	2.99