Rithm Property Trust Inc. Common stock (RPT)

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

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	2.61	2.67	2.60	2.66	251,593	2.66
9/04/2025	2.61	2.62	2.56	2.60	497,697	2.60
9/03/2025	2.57	2.60	2.55	2.59	112,814	2.59
9/02/2025	2.55	2.60	2.55	2.57	230,863	2.57
8/29/2025	2.60	2.62	2.56	2.57	1,346,171	2.57
8/28/2025	2.60	2.61	2.57	2.58	93,329	2.58
8/27/2025	2.59	2.61	2.57	2.58	209,155	2.58
8/26/2025	2.59	2.59	2.56	2.58	175,415	2.58
8/25/2025	2.58	2.60	2.57	2.59	120,957	2.59
8/22/2025	2.56	2.61	2.56	2.60	376,432	2.60
8/21/2025	2.55	2.57	2.54	2.55	117,554	2.55
8/20/2025	2.52	2.56	2.52	2.56	164,244	2.56
8/19/2025	2.51	2.54	2.51	2.52	167,386	2.52
8/18/2025	2.58	2.59	2.50	2.51	270,850	2.51
8/15/2025	2.60	2.63	2.57	2.60	134,765	2.60
8/14/2025	2.65	2.68	2.63	2.64	175,942	2.58
8/13/2025	2.69	2.69	2.61	2.69	129,126	2.63
8/12/2025	2.67	2.68	2.63	2.67	161,575	2.61
8/11/2025	2.65	2.65	2.58	2.63	345,834	2.57
8/08/2025	2.68	2.68	2.63	2.63	64,871	2.57
8/07/2025	2.65	2.67	2.63	2.64	188,587	2.58
8/06/2025	2.68	2.69	2.62	2.64	101,057	2.58
8/05/2025	2.66	2.68	2.64	2.66	88,010	2.60
8/04/2025	2.60	2.67	2.60	2.67	91,524	2.61
8/01/2025	2.60	2.64	2.58	2.60	191,197	2.54
7/31/2025	2.64	2.66	2.60	2.60	190,280	2.54
7/30/2025	2.66	2.68	2.60	2.63	238,788	2.57
7/29/2025	2.67	2.68	2.63	2.65	208,151	2.59
7/28/2025	2.65	2.70	2.64	2.67	210,782	2.61
7/25/2025	2.70	2.75	2.66	2.67	230,855	2.61
7/24/2025	2.70	2.71	2.66	2.67	229,355	2.61
7/23/2025	2.72	2.72	2.67	2.70	212,974	2.64
7/22/2025	2.72	2.74	2.70	2.70	148,155	2.64
7/21/2025	2.74	2.74	2.69	2.70	61,002	2.64
7/18/2025	2.78	2.78	2.70	2.71	77,190	2.65
7/17/2025	2.75	2.76	2.68	2.75	172,874	2.69
7/16/2025	2.68	2.71	2.62	2.70	103,403	2.64
7/15/2025	2.72	2.75	2.64	2.64	106,144	2.58
7/14/2025	2.70	2.75	2.69	2.75	70,458	2.69
7/11/2025	2.75	2.76	2.71	2.72	122,480	2.66
7/10/2025	2.66	2.76	2.66	2.75	104,184	2.69
7/09/2025	2.72	2.74	2.71	2.73	152,281	2.67
7/08/2025	2.73	2.75	2.68	2.68	140,106	2.62
7/07/2025	2.71	2.75	2.68	2.70	179,983	2.64
7/03/2025	2.74	2.75	2.71	2.73	83,780	2.67
7/02/2025	2.69	2.74	2.68	2.71	280,828	2.65
7/01/2025	2.69	2.70	2.66	2.69	199,286	2.63
6/30/2025	2.68	2.72	2.63	2.70	169,208	2.64
6/27/2025	2.68	2.73	2.64	2.68	4,612,649	2.62
6/26/2025	2.57	2.68	2.57	2.68	284,493	2.62
6/25/2025	2.61	2.67	2.57	2.60	226,860	2.54
6/24/2025	2.66	2.66	2.62	2.63	188,131	2.57
6/23/2025	2.62	2.67	2.54	2.63	319,516	2.57
6/20/2025	2.70	2.70	2.61	2.61	194,199	2.55
6/18/2025	2.62	2.68	2.62	2.67	141,927	2.61
6/17/2025	2.67	2.69	2.63	2.64	241,771	2.58
6/16/2025	2.73	2.74	2.67	2.67	142,504	2.61
6/13/2025	2.68	2.75	2.68	2.69	126,521	2.63
6/12/2025	2.73	2.76	2.71	2.72	198,373	2.66
6/11/2025	2.77	2.77	2.74	2.75	103,134	2.69
6/10/2025	2.68	2.77	2.68	2.73	178,815	2.67
6/09/2025	2.69	2.70	2.67	2.69	153,360	2.63