NYSE - Delayed Quote USD

Rithm Property Trust Inc. (RPT)

Compare
2.7900
+0.1100
+(4.10%)
At close: January 15 at 4:00:02 PM EST
2.7600
-0.03
(-1.08%)
After hours: January 15 at 5:56:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.75002.80002.69002.79002.7900113,400
Jan 14, 20252.76002.76002.65002.68002.6800149,200
Jan 13, 20252.75002.77502.65002.71002.7100161,500
Jan 10, 20252.80002.85002.73102.75002.7500179,000
Jan 8, 20252.88002.90002.80002.85002.850093,700
Jan 7, 20252.97002.98802.86002.89002.8900185,100
Jan 6, 20252.99003.00002.94002.97002.9700214,800
Jan 3, 20252.94003.00002.93002.99002.9900172,500
Jan 2, 20252.99003.06002.88002.90002.9000157,700
Dec 31, 20242.93002.99002.86002.97002.9700236,700
Dec 30, 20243.00003.01902.93002.93002.9300139,400
Dec 27, 20242.97003.02502.91003.02003.0200171,300
Dec 26, 20242.98003.01502.91002.98002.9800157,300
Dec 24, 20242.86003.04002.86003.02003.020030,200
Dec 23, 20242.90002.94002.85002.93002.9300202,300
Dec 20, 20242.78003.03002.75003.00003.0000414,000
Dec 19, 20242.77002.83002.75002.80002.8000251,300
Dec 18, 20242.86002.89002.77002.77002.7700167,200
Dec 17, 20242.90002.99002.77002.86002.8600222,100
Dec 16, 20242.96002.99002.90002.93002.9300150,900
Dec 13, 20242.85003.01002.85002.98002.980071,800
Dec 12, 20242.96002.97202.85002.91002.9100211,200
Dec 11, 20243.00003.00002.93002.97002.9700105,200
Dec 10, 20243.01003.01002.93002.99002.990084,900
Dec 9, 20243.03003.08002.99003.02003.0200249,000
Dec 6, 20243.00003.09002.97003.07003.0700206,700
Dec 5, 20242.95003.03002.93002.98002.9800104,700
Dec 4, 20243.00003.05002.96002.99002.9900352,700
Dec 3, 20242.98003.16902.98003.00003.0000142,000
Dec 2, 20243.02003.07002.97003.02003.0200224,800
Nov 29, 20243.06003.13903.04003.04003.0400112,300
Nov 27, 20243.03003.08202.99003.03003.0300324,600
Nov 26, 20243.04003.04002.97003.02003.0200149,200
Nov 25, 20243.00003.06002.99003.01003.0100168,300
Nov 22, 20242.99003.05002.95002.99002.9900149,900
Nov 21, 20242.95003.05002.95003.00003.0000148,700
Nov 20, 20243.03003.04002.92002.95002.9500136,300
Nov 19, 20243.00003.05503.00003.03003.0300122,500
Nov 18, 20243.05003.07002.99503.01003.010089,300
Nov 15, 2024 0.0600 Dividend
Nov 15, 20243.08003.08003.01003.04003.0400201,600
Nov 14, 20243.09003.13003.07003.12003.0600190,100
Nov 13, 20243.09003.20003.02003.08003.0208264,300
Nov 12, 20243.08003.08003.02003.07003.011083,400
Nov 11, 20243.13003.20503.04003.07003.011084,400
Nov 8, 20243.03003.10503.02003.10003.0404207,400
Nov 7, 20243.06003.08003.01003.05002.9913108,300
Nov 6, 20243.08003.08003.00003.02002.9619154,700
Nov 5, 20243.08003.08003.02003.04002.9815109,300
Nov 4, 20243.13003.13003.01003.09003.0306145,900
Nov 1, 20243.14003.21503.10003.14003.0796218,500
Oct 31, 20243.13003.14003.11003.13003.069865,000
Oct 30, 20243.18003.22003.11003.11003.0502136,000
Oct 29, 20243.20003.20503.12003.17003.1090106,700
Oct 28, 20243.25003.34003.17003.21003.1483147,900
Oct 25, 20243.25003.29003.23003.25003.1875156,400
Oct 24, 20243.25003.29003.17003.25003.1875135,700
Oct 23, 20243.31003.36003.20003.25003.1875136,400
Oct 22, 20243.30003.40003.24003.33003.2660194,900
Oct 21, 20243.37003.37003.12003.25003.1875168,400
Oct 18, 20243.29003.29003.22003.25003.187539,100
Oct 17, 20243.22003.26003.14003.24003.1777177,800
Oct 16, 20243.25003.26003.15003.22003.158161,100
Oct 15, 20243.17003.24003.15203.23003.167954,200
Oct 14, 20243.12003.22003.11003.15003.089447,700
Oct 11, 20243.00003.18003.00003.13003.069891,700
Oct 10, 20243.02003.07002.98002.99002.932588,000
Oct 9, 20243.08003.15003.02503.04002.9815112,000
Oct 8, 20243.10003.13002.98003.07003.0110109,100
Oct 7, 20243.30003.35803.06003.06003.0012388,200
Oct 4, 20243.26003.34003.24003.28003.216949,600
Oct 3, 20243.24003.29003.17003.24003.177745,800
Oct 2, 20243.28003.32003.22003.29003.2267130,200
Oct 1, 20243.34003.38003.21003.25003.1875109,800
Sep 30, 20243.37003.37003.26503.33003.2660117,600
Sep 27, 20243.37003.50003.34003.36003.2954188,800
Sep 26, 20243.39003.46003.31003.38003.3150171,600
Sep 25, 20243.35003.50003.32003.41003.3444128,300
Sep 24, 20243.39003.43003.32003.32003.256280,900
Sep 23, 20243.44003.52003.35003.35003.285694,100
Sep 20, 20243.51003.53003.40003.41003.3444389,700
Sep 19, 20243.68003.70003.52003.52003.452354,800
Sep 18, 20243.64003.78003.60003.60003.5308142,500
Sep 17, 20243.65003.67003.59003.61003.540674,800
Sep 16, 20243.60003.67003.56003.64003.5700136,500
Sep 13, 20243.50003.60003.49003.58003.511262,700
Sep 12, 20243.45003.50503.39003.47003.403342,800
Sep 11, 20243.43003.49003.34003.49003.422951,900
Sep 10, 20243.48003.48003.37003.44003.373842,700
Sep 9, 20243.19003.50003.19003.50003.4327180,300
Sep 6, 20243.12003.24003.12003.22003.158180,400
Sep 5, 20243.15003.20003.10003.11003.0502156,400
Sep 4, 20243.20003.20003.11003.11003.0502106,100
Sep 3, 20243.20003.23003.19003.19003.1287131,900
Aug 30, 20243.22003.27003.21003.22003.1581116,400
Aug 29, 20243.20003.28303.20003.20003.1385154,700
Aug 28, 20243.23003.28003.20003.20003.1385109,000
Aug 27, 20243.28003.30003.20003.21003.148380,500
Aug 26, 20243.33003.35003.28003.29003.226761,400
Aug 23, 20243.21003.33003.21003.30003.2365140,200
Aug 22, 20243.37003.37003.24003.24003.177746,700
Aug 21, 20243.31003.41503.29003.37003.3052169,500
Aug 20, 20243.37003.39003.17503.31003.2463314,800
Aug 19, 20243.55003.55003.36003.37003.305273,000
Aug 16, 20243.41003.56003.40003.53003.462151,000
Aug 15, 2024 0.0600 Dividend
Aug 15, 20243.48003.53803.41003.44003.373849,300
Aug 14, 20243.54003.58003.49003.56003.432756,300
Aug 13, 20243.46003.51003.44503.49003.365245,500
Aug 12, 20243.46003.51003.44003.47003.345946,400
Aug 9, 20243.69003.69003.46003.47003.345922,100
Aug 8, 20243.53003.63303.50003.59003.4616127,600
Aug 7, 20243.56003.56003.45003.54003.4134126,500
Aug 6, 20243.60003.60003.45003.54003.4134138,200
Aug 5, 20243.44003.64003.35003.62003.4905219,300
Aug 2, 20243.37003.65003.35003.62003.4905152,200
Aug 1, 20243.50003.57003.36003.46003.336379,900
Jul 31, 20243.40003.54003.38003.51003.384552,700
Jul 30, 20243.41003.48003.35003.36003.2398194,600
Jul 29, 20243.41003.54003.36003.41003.288193,700
Jul 26, 20243.35003.47003.31003.39003.268895,700
Jul 25, 20243.50403.63003.31003.31003.1916218,300
Jul 24, 20243.72003.78003.40003.49003.3652274,100
Jul 23, 20243.73003.86003.73003.85003.7123119,800
Jul 22, 20243.71003.84003.66503.78003.644856,900
Jul 19, 20243.76003.79003.60003.66003.529145,400
Jul 18, 20243.78003.85003.60003.68003.548483,300
Jul 17, 20243.78003.85003.70003.80003.664184,100
Jul 16, 20243.68003.83003.68003.80003.6641102,900
Jul 15, 20243.68003.72503.64003.68003.548452,000
Jul 12, 20243.67003.76003.65003.67003.538849,900
Jul 11, 20243.57003.78503.57003.64003.5098110,200
Jul 10, 20243.59003.62003.55003.56003.432752,600
Jul 9, 20243.50003.59003.50003.55003.423048,600
Jul 8, 20243.55003.59003.50003.56003.432742,100
Jul 5, 20243.40003.64003.40003.56003.432776,200
Jul 3, 20243.44003.47003.35003.36003.239856,500
Jul 2, 20243.49003.53003.41003.42003.297769,400
Jul 1, 20243.54003.55503.43003.50003.374870,200
Jun 28, 20243.41003.58003.41003.57003.442358,600
Jun 27, 20243.59003.63003.35003.42003.2977103,900
Jun 26, 20243.51003.60003.49003.59003.461636,600
Jun 25, 20243.68003.72003.52003.54003.413473,700
Jun 24, 20243.72003.79003.40003.63003.5002194,000
Jun 21, 20243.66003.74003.57003.74003.6063611,800
Jun 20, 20243.54003.75003.54003.64003.509898,500
Jun 18, 20243.50003.62003.46003.52003.3941162,100
Jun 17, 20243.57003.62003.49003.52003.394191,300
Jun 14, 20243.59003.68003.51003.56003.432768,600
Jun 13, 20243.61003.67003.48003.61003.480962,300
Jun 12, 20243.54003.78003.46503.66003.5291184,100
Jun 11, 20243.28003.51003.26003.51003.3845263,300
Jun 10, 20243.20003.40003.20003.28003.1627214,500
Jun 7, 20243.26003.34003.23803.31003.1916109,700
Jun 6, 20243.32003.38503.25003.30003.182032,200
Jun 5, 20243.42003.42003.29003.35003.230265,000
Jun 4, 20243.41003.45003.38003.41003.288136,400
Jun 3, 20243.43003.44003.37303.44003.317083,000
May 31, 20243.26003.41503.26003.39003.2688198,400
May 30, 20243.19003.35803.12003.24003.1241201,400
May 29, 20243.24003.26003.11003.15003.0374178,000
May 28, 20243.40003.41103.23003.27003.1531102,200
May 24, 20243.26003.36703.22003.33003.2109196,800
May 23, 20243.27003.36003.26003.29003.172385,100
May 22, 20243.45003.51003.34003.37003.249579,300
May 21, 20243.57003.57003.36003.44003.3170160,500
May 20, 20243.63003.68003.47503.56003.4327143,600
May 17, 20243.62003.71003.55003.59003.461675,200
May 16, 20243.65003.67003.58003.66003.529194,400
May 15, 20243.59003.70503.59003.65003.5195116,600
May 14, 2024 0.0600 Dividend
May 14, 20243.55003.59003.51003.55003.4230103,800
May 13, 20243.60003.70003.51003.60003.4134154,900
May 10, 20243.52003.60003.50003.59003.403947,700
May 9, 20243.55003.63003.51003.52003.337692,900
May 8, 20243.56003.64003.56003.59003.4039147,100
May 7, 20243.50003.77003.44503.57003.3850266,300
May 6, 20243.58003.58003.41003.50003.3186138,900
May 3, 20243.72003.77103.63003.63003.441971,500
May 2, 20243.74003.75003.66003.73003.536750,600
May 1, 20243.47003.74003.47003.65003.4608114,900
Apr 30, 20243.53003.57003.43003.45003.2712103,300
Apr 29, 20243.52003.58003.47003.55003.366048,600
Apr 26, 20243.46003.51003.46003.49003.309157,100
Apr 25, 20243.51003.51003.40003.44003.261752,000
Apr 24, 20243.62003.63003.46003.54003.356579,500
Apr 23, 20243.57003.70003.52103.66003.470338,600
Apr 22, 20243.50003.59003.44003.58003.394493,400
Apr 19, 20243.45003.59003.39003.47003.2901114,700
Apr 18, 20243.35003.45503.35003.40003.2238113,500
Apr 17, 20243.66003.66003.45003.47003.2901111,300
Apr 16, 20243.74003.75503.57003.64003.451392,400
Apr 15, 20243.76003.81003.63003.80003.603064,300
Apr 12, 20243.87003.87003.71003.74003.546274,000
Apr 11, 20243.70003.91003.70003.83003.631575,200
Apr 10, 20243.75003.81003.62003.72003.527260,800
Apr 9, 20243.81003.87303.76003.80003.603069,200
Apr 8, 20243.82003.87003.76003.81003.612552,900
Apr 5, 20243.76003.90003.69003.87003.669487,100
Apr 4, 20243.79003.84003.70003.70003.508263,500
Apr 3, 20243.76003.82603.71003.78003.584144,500
Apr 2, 20243.83003.88003.68003.74003.5462110,900
Apr 1, 20243.79003.94003.77003.86003.6599169,900
Mar 28, 20243.67003.84003.65003.80003.6030116,300
Mar 27, 20243.62003.69003.56003.62003.4324136,200
Mar 26, 20243.78003.78003.59003.62003.432480,400
Mar 25, 20243.75003.79003.72003.75003.555666,000
Mar 22, 20243.72003.76003.69003.71003.517750,900
Mar 21, 20243.55003.79003.55003.74003.5462128,300
Mar 20, 20243.47003.66003.43003.60003.413482,200
Mar 19, 20243.36003.54003.34503.46003.2807177,100
Mar 18, 20243.64003.75003.31003.37003.1953409,800
Mar 15, 20243.60003.61003.30003.59003.40391,060,100
Mar 14, 2024 0.1000 Dividend
Mar 14, 20243.86003.87303.55003.60003.4134531,400
Mar 13, 20244.01004.14003.98003.98003.6789209,100
Mar 12, 20243.96004.09003.94504.01003.7066164,900
Mar 11, 20243.98004.01003.95003.96003.6604125,200
Mar 8, 20244.03004.07003.97003.98003.6789134,100
Mar 7, 20244.04004.20003.95003.98003.6789147,600
Mar 6, 20243.96004.09003.92003.98003.6789142,400
Mar 5, 20244.01004.09003.96004.00003.6974143,200
Mar 4, 20244.02004.09003.96004.05003.7436185,700
Mar 1, 20244.04004.15004.04004.05003.7436188,100
Feb 29, 20244.08004.15004.05004.05003.7436239,400
Feb 28, 20244.18004.25003.99004.08003.7713346,700
Feb 27, 20244.88004.88004.28004.28003.9562320,900
Feb 26, 20244.96005.07004.93004.97004.594065,000
Feb 23, 20244.96005.03004.91005.01004.631075,000
Feb 22, 20244.91005.02004.89004.93004.557088,400
Feb 21, 20244.78004.96004.71004.92004.547891,500
Feb 20, 20244.74004.82004.72004.78004.4184110,700
Feb 16, 20244.84004.89004.74004.74004.381462,000
Feb 15, 20244.61004.92004.61004.84004.4738111,900
Feb 14, 20244.55004.64004.55004.58004.2335101,700
Feb 13, 20244.54004.55004.44004.52004.1780122,000
Feb 12, 20244.61004.74004.61004.67004.3167101,500
Feb 9, 20244.50004.63004.32004.62004.2705366,900
Feb 8, 20244.75004.81004.49504.50004.1596370,600
Feb 7, 20245.35005.36004.75004.81004.4461399,500
Feb 6, 20245.62005.76005.38005.39004.9822209,200
Feb 5, 20245.74005.76005.58005.64005.2133128,400
Feb 2, 20245.87005.88005.68005.81005.3704210,700
Feb 1, 20245.87005.97005.68005.87005.4259300,800
Jan 31, 20245.56006.01005.55005.89005.4444573,700
Jan 30, 20245.64005.68005.50005.56005.139496,800
Jan 29, 20245.30005.67505.26005.64005.2133315,500
Jan 26, 20245.37005.43005.21005.32004.9175233,500
Jan 25, 20245.37005.37005.26005.32004.9175124,400
Jan 24, 20245.34005.34005.16005.30004.8990256,200
Jan 23, 20245.35005.35005.25005.28004.8805113,700
Jan 22, 20245.34005.40005.33005.33004.926868,500
Jan 19, 20245.31005.41005.24005.34004.9360149,000
Jan 18, 20245.27005.44005.27005.34004.9360213,300
Jan 17, 20245.24005.31005.19005.25004.852892,700
Jan 16, 20245.22005.35005.21005.27004.8713108,700

Related Tickers

BRSP BrightSpire Capital, Inc.
5.69
+1.07%
 
GPMT Granite Point Mortgage Trust Inc.
2.8300
+1.43%
 
RITM-PB Rithm Capital Corp.
25.59
+0.16%
 
KREF KKR Real Estate Finance Trust Inc.
10.31
+0.19%
 
CMTG Claros Mortgage Trust, Inc.
3.9500
-3.19%
 
NYMT New York Mortgage Trust, Inc.
5.88
+1.03%
 
ACR ACRES Commercial Realty Corp.
17.31
-0.46%
 
RITM Rithm Capital Corp.
11.17
+1.64%
 
ORC Orchid Island Capital, Inc.
7.82
+1.30%
 
TRTX TPG RE Finance Trust, Inc.
8.53
+1.91%