Rithm Property Trust Inc. (RPT.PC) stock
RPT.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RPT
$24.56+0.19 (+0.78%)
Close on Nov 4, 2026Market cap $88.06MP/E 75.5Yield 12.71%
Price history
Rithm Property Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 4, 2026
$24.56
+0.78% on the day
52-week range
$23.83 – $26.50
-7.3% from the high
Change over 52 weeks
-1.0%
From $24.82 on Nov 4, 2025
Average volume
3,094
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.33 | $24.78 | $24.00 | $24.56 | +0.99% | 25,796 |
| Oct 26, 2026 | $24.65 | $25.01 | $24.22 | $24.32 | -0.94% | 18,589 |
| Oct 19, 2026 | $24.43 | $24.80 | $24.38 | $24.55 | +0.64% | 17,096 |
| Oct 12, 2026 | $24.76 | $24.76 | $23.83 | $24.39 | -0.62% | 29,399 |
| Oct 5, 2026 | $24.98 | $25.16 | $24.34 | $24.54 | -0.83% | 10,202 |
| Sep 28, 2026 | $24.90 | $24.99 | $24.56 | $24.75 | -0.20% | 28,012 |
| Sep 21, 2026 | $25.13 | $25.20 | $24.75 | $24.80 | -1.31% | 34,075 |
| Sep 14, 2026 | $25.15 | $25.20 | $24.95 | $25.13 | -0.08% | 8,594 |
| Sep 8, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| Aug 31, 2026 | $25.00 | $25.22 | $25.00 | $25.15 | +0.60% | 3,106 |
| Aug 24, 2026 | $25.09 | $25.17 | $25.00 | $25.00 | -1.26% | 8,778 |
| Aug 17, 2026 | $24.99 | $25.32 | $24.99 | $25.32 | +0.82% | 1,503 |
| Aug 10, 2026 | $24.90 | $25.12 | $24.83 | $25.12 | +1.09% | 5,940 |
| Aug 3, 2026 | $24.83 | $24.90 | $24.80 | $24.84 | +0.10% | 12,567 |
| Jul 27, 2026 | $25.13 | $25.25 | $24.69 | $24.82 | -0.76% | 23,227 |
| Jul 20, 2026 | $25.25 | $25.25 | $24.85 | $25.01 | -0.95% | 12,537 |
| Jul 13, 2026 | $25.10 | $25.25 | $25.09 | $25.25 | +0.44% | 8,660 |
| Jul 6, 2026 | $24.91 | $25.19 | $24.85 | $25.14 | +0.96% | 21,673 |
| Jun 29, 2026 | $24.90 | $24.92 | $24.88 | $24.90 | +0.16% | 14,085 |
| Jun 22, 2026 | $24.90 | $24.93 | $24.86 | $24.86 | -0.08% | 8,900 |
| Jun 15, 2026 | $24.90 | $24.95 | $24.88 | $24.88 | -0.08% | 20,778 |
| Jun 8, 2026 | $24.92 | $24.95 | $24.90 | $24.90 | 0.00% | 19,046 |
| Jun 1, 2026 | $25.01 | $25.01 | $24.82 | $24.90 | -0.16% | 6,974 |
| May 26, 2026 | $24.86 | $24.99 | $24.86 | $24.94 | +0.36% | 1,584 |
| May 18, 2026 | $25.01 | $25.03 | $24.85 | $24.85 | -0.12% | 7,602 |
| May 11, 2026 | $25.03 | $25.05 | $24.75 | $24.88 | -0.48% | 4,426 |
| May 4, 2026 | $25.00 | $25.05 | $24.75 | $25.00 | +0.08% | 12,946 |
| Apr 27, 2026 | $25.42 | $25.45 | $24.89 | $24.98 | -1.36% | 12,310 |
| Apr 20, 2026 | $26.50 | $26.50 | $25.22 | $25.33 | +0.26% | 11,360 |
| Apr 13, 2026 | $25.10 | $25.26 | $25.00 | $25.26 | +0.64% | 5,005 |
| Apr 6, 2026 | $24.70 | $25.20 | $24.70 | $25.10 | +1.74% | 9,649 |
| Mar 30, 2026 | $24.65 | $24.82 | $24.65 | $24.67 | +0.08% | 1,194 |
| Mar 23, 2026 | $24.63 | $24.87 | $24.63 | $24.65 | +0.08% | 7,218 |
| Mar 16, 2026 | $25.05 | $25.30 | $24.63 | $24.63 | -1.51% | 16,273 |
| Mar 9, 2026 | $25.05 | $25.18 | $25.00 | $25.01 | +0.03% | 7,427 |
| Mar 2, 2026 | $25.17 | $25.17 | $24.90 | $25.00 | -0.34% | 2,575 |
| Feb 23, 2026 | $25.00 | $25.25 | $24.99 | $25.09 | +0.34% | 11,374 |
| Feb 17, 2026 | $25.02 | $25.20 | $24.94 | $25.00 | 0.00% | 15,578 |
| Feb 9, 2026 | $24.95 | $25.01 | $24.85 | $25.00 | +0.40% | 12,636 |
| Feb 2, 2026 | $24.76 | $24.90 | $24.76 | $24.90 | +0.44% | 18,557 |
| Jan 26, 2026 | $25.27 | $25.31 | $24.71 | $24.79 | -1.72% | 20,109 |
| Jan 20, 2026 | $25.20 | $25.34 | $25.09 | $25.23 | -0.10% | 53,575 |
| Jan 12, 2026 | $25.25 | $25.28 | $25.19 | $25.25 | -0.04% | 20,347 |
| Jan 5, 2026 | $25.20 | $25.34 | $25.10 | $25.26 | -0.28% | 34,157 |
| Dec 29, 2025 | $25.26 | $25.33 | $25.20 | $25.33 | +0.32% | 4,063 |
| Dec 22, 2025 | $25.24 | $25.31 | $25.05 | $25.25 | +0.04% | 7,875 |
| Dec 15, 2025 | $25.14 | $25.30 | $25.10 | $25.24 | +0.56% | 13,167 |
| Dec 8, 2025 | $25.08 | $25.25 | $24.99 | $25.10 | +0.16% | 12,384 |
| Dec 1, 2025 | $25.05 | $25.19 | $24.95 | $25.06 | +0.18% | 22,337 |
| Nov 24, 2025 | $25.05 | $25.06 | $24.91 | $25.01 | +0.58% | 6,081 |
| Nov 17, 2025 | $25.00 | $25.07 | $24.83 | $24.87 | -0.52% | 27,381 |
| Nov 10, 2025 | $24.84 | $25.10 | $24.82 | $25.00 | +0.64% | 11,090 |
| Nov 3, 2025 | $24.73 | $25.15 | $24.67 | $24.84 | +0.57% | 18,349 |
| Oct 27, 2025 | $25.18 | $25.26 | $24.61 | $24.70 | -1.91% | 32,646 |
| Oct 20, 2025 | $25.20 | $25.27 | $25.13 | $25.18 | -0.30% | 28,285 |
| Oct 13, 2025 | $25.15 | $25.30 | $25.13 | $25.26 | +0.02% | 8,072 |
| Oct 6, 2025 | $25.26 | $25.34 | $25.25 | $25.25 | +0.04% | 5,597 |
| Sep 29, 2025 | $25.11 | $25.29 | $25.11 | $25.24 | +0.51% | 4,005 |
| Sep 22, 2025 | $25.38 | $25.38 | $25.11 | $25.11 | -0.80% | 10,403 |
| Sep 15, 2025 | $25.25 | $25.38 | $25.13 | $25.31 | +0.33% | 11,373 |
| Sep 8, 2025 | $25.31 | $25.32 | $25.08 | $25.23 | -0.04% | 31,607 |
| Sep 2, 2025 | $25.10 | $25.26 | $25.09 | $25.24 | +0.60% | 7,128 |
| Aug 25, 2025 | $25.14 | $25.23 | $25.01 | $25.09 | -0.20% | 13,659 |
| Aug 18, 2025 | $24.91 | $25.29 | $24.90 | $25.14 | +1.05% | 10,322 |
| Aug 11, 2025 | $24.85 | $24.97 | $24.77 | $24.88 | +0.11% | 19,270 |
| Aug 4, 2025 | $24.80 | $24.89 | $24.76 | $24.85 | +0.42% | 12,861 |
| Jul 28, 2025 | $25.24 | $25.40 | $24.70 | $24.75 | -1.98% | 26,118 |
| Jul 21, 2025 | $25.20 | $25.30 | $25.15 | $25.25 | +0.32% | 48,088 |
| Jul 14, 2025 | $25.11 | $25.17 | $25.10 | $25.17 | +0.08% | 2,321 |
| Jul 7, 2025 | $25.01 | $25.15 | $24.90 | $25.15 | +0.50% | 13,340 |
| Jun 30, 2025 | $25.01 | $25.15 | $24.84 | $25.02 | +0.24% | 16,809 |
| Jun 23, 2025 | $24.91 | $25.04 | $24.90 | $24.96 | +0.22% | 9,617 |
| Jun 16, 2025 | $24.90 | $25.01 | $24.80 | $24.91 | -0.76% | 9,379 |
| Jun 9, 2025 | $24.80 | $25.16 | $24.80 | $25.10 | +1.01% | 31,667 |
| Jun 2, 2025 | $25.19 | $25.19 | $24.78 | $24.85 | -1.47% | 102,119 |
| May 27, 2025 | $25.11 | $25.24 | $25.00 | $25.22 | +0.84% | 7,823 |
| May 19, 2025 | $25.02 | $25.24 | $24.95 | $25.01 | -0.24% | 10,083 |
| May 12, 2025 | $24.95 | $25.20 | $24.95 | $25.07 | +0.28% | 7,367 |
| May 5, 2025 | $25.10 | $25.10 | $24.94 | $25.00 | -0.79% | 19,606 |
| Apr 28, 2025 | $25.20 | $25.40 | $24.91 | $25.20 | -0.01% | 6,255 |
| Apr 21, 2025 | $25.04 | $25.33 | $25.02 | $25.20 | +0.03% | 27,444 |
| Apr 14, 2025 | $24.79 | $25.24 | $24.60 | $25.20 | +1.85% | 14,118 |
| Apr 7, 2025 | $24.50 | $24.99 | $24.36 | $24.74 | -0.01% | 57,576 |
| Mar 31, 2025 | $25.25 | $25.25 | $24.58 | $24.74 | -2.02% | 46,104 |
| Mar 24, 2025 | $25.50 | $25.50 | $25.02 | $25.25 | +0.22% | 56,035 |
| Mar 17, 2025 | $25.20 | $25.21 | $24.99 | $25.20 | +0.58% | 80,935 |
| Mar 10, 2025 | $24.90 | $25.19 | $24.70 | $25.05 | +0.60% | 83,627 |
| Mar 3, 2025 | $24.90 | $24.95 | $24.22 | $24.90 | -0.08% | 63,174 |
| Feb 27, 2025 | $24.55 | $24.97 | $24.38 | $24.92 | – | 804,510 |
See a number that looks wrong?