5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
-11.34%
1 YEAR PERFORMANCE
-22.71%
Rithm Property Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.96 | $14.70 (-1.74%) | $15.03 | $14.50 | 49.82 K | $111.30 M |
| 02/13/2026 | $15.26 | $14.71 (-3.6%) | $15.31 | $14.64 | 117.44 K | $111.36 M |
| 02/12/2026 | $14.92 | $14.98 (0.4%) | $15.44 | $14.70 | 60.20 K | $113.40 M |
| 02/11/2026 | $15.07 | $14.84 (-1.53%) | $15.15 | $14.63 | 69.63 K | $112.35 M |
| 02/10/2026 | $15.31 | $14.99 (-2.09%) | $15.35 | $14.89 | 38.92 K | $113.48 M |
| 02/09/2026 | $15.64 | $15.33 (-1.98%) | $15.68 | $15.21 | 29.31 K | $116.05 M |
| 02/06/2026 | $15.23 | $15.63 (2.63%) | $15.91 | $15.17 | 44.81 K | $118.33 M |
| 02/05/2026 | $14.95 | $15.11 (1.07%) | $15.43 | $14.69 | 36.02 K | $114.39 M |
| 02/04/2026 | $15.64 | $15.03 (-3.9%) | $15.65 | $14.82 | 19.45 K | $113.78 M |
| 02/03/2026 | $16.34 | $15.52 (-5.02%) | $16.40 | $15.19 | 65.60 K | $117.49 M |
| 02/02/2026 | $16.27 | $16.39 (0.74%) | $16.70 | $16.23 | 36.54 K | $124.08 M |
| 01/30/2026 | $16.57 | $16.47 (-0.6%) | $16.57 | $16.11 | 50.00 K | $124.68 M |
| 01/29/2026 | $16.86 | $17.00 (0.83%) | $17.19 | $16.55 | 20.42 K | $128.70 M |
| 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 |
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.
