Rithm Property Trust Inc. Common stock (RPT)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	2.63	2.68	2.60	2.62	77,879	2.62
12/02/2025	2.63	2.65	2.58	2.60	324,991	2.60
12/01/2025	2.66	2.69	2.58	2.61	117,852	2.61
11/28/2025	2.65	2.69	2.62	2.68	130,766	2.68
11/26/2025	2.55	2.64	2.54	2.61	177,672	2.61
11/25/2025	2.50	2.59	2.50	2.58	590,417	2.58
11/24/2025	2.56	2.56	2.46	2.50	163,182	2.50
11/21/2025	2.48	2.55	2.46	2.55	217,667	2.55
11/20/2025	2.48	2.54	2.47	2.49	174,745	2.49
11/19/2025	2.51	2.53	2.47	2.47	76,023	2.47
11/18/2025	2.49	2.54	2.45	2.54	112,022	2.54
11/17/2025	2.47	2.53	2.47	2.47	165,593	2.47
11/14/2025	2.49	2.53	2.48	2.49	144,670	2.49
11/13/2025	2.52	2.57	2.50	2.54	197,221	2.48
11/12/2025	2.51	2.61	2.50	2.56	222,207	2.50
11/11/2025	2.43	2.58	2.42	2.53	162,650	2.47
11/10/2025	2.47	2.48	2.39	2.42	328,320	2.36
11/07/2025	2.42	2.45	2.39	2.43	187,339	2.37
11/06/2025	2.43	2.44	2.39	2.41	243,767	2.35
11/05/2025	2.44	2.51	2.42	2.44	182,353	2.38
11/04/2025	2.42	2.49	2.40	2.41	206,917	2.35
11/03/2025	2.65	2.67	2.44	2.47	423,763	2.41
10/31/2025	2.41	2.71	2.37	2.67	528,858	2.61
10/30/2025	2.47	2.47	2.42	2.47	104,036	2.41
10/29/2025	2.42	2.52	2.42	2.48	238,846	2.42
10/28/2025	2.46	2.51	2.39	2.44	208,453	2.38
10/27/2025	2.48	2.50	2.42	2.46	99,320	2.40
10/24/2025	2.48	2.48	2.43	2.47	111,595	2.41
10/23/2025	2.40	2.50	2.40	2.47	126,703	2.41
10/22/2025	2.47	2.50	2.40	2.42	125,413	2.36
10/21/2025	2.49	2.50	2.44	2.46	107,270	2.40
10/20/2025	2.49	2.50	2.44	2.50	147,299	2.44
10/17/2025	2.40	2.45	2.38	2.43	111,574	2.37
10/16/2025	2.41	2.43	2.38	2.40	211,402	2.34
10/15/2025	2.48	2.49	2.42	2.43	104,640	2.37
10/14/2025	2.43	2.45	2.40	2.45	94,879	2.39
10/13/2025	2.40	2.43	2.38	2.43	186,804	2.37
10/10/2025	2.45	2.52	2.39	2.39	177,376	2.33
10/09/2025	2.42	2.50	2.42	2.47	147,002	2.41
10/08/2025	2.43	2.49	2.40	2.47	117,282	2.41
10/07/2025	2.48	2.48	2.41	2.43	356,729	2.37
10/06/2025	2.49	2.54	2.45	2.49	265,733	2.43
10/03/2025	2.51	2.56	2.49	2.50	62,192	2.44
10/02/2025	2.53	2.58	2.51	2.51	104,329	2.45
10/01/2025	2.53	2.61	2.52	2.60	93,789	2.54
9/30/2025	2.53	2.56	2.52	2.52	124,538	2.46
9/29/2025	2.56	2.56	2.53	2.54	153,846	2.48
9/26/2025	2.55	2.58	2.54	2.57	161,444	2.51
9/25/2025	2.56	2.60	2.55	2.56	59,902	2.50
9/24/2025	2.54	2.60	2.53	2.57	118,067	2.51
9/23/2025	2.58	2.62	2.51	2.55	297,868	2.49
9/22/2025	2.65	2.65	2.58	2.60	164,101	2.54
9/19/2025	2.67	2.67	2.58	2.66	438,004	2.60
9/18/2025	2.61	2.66	2.59	2.66	103,585	2.60
9/17/2025	2.63	2.66	2.61	2.61	149,221	2.55
9/16/2025	2.66	2.70	2.58	2.61	272,809	2.55
9/15/2025	2.71	2.73	2.65	2.68	91,879	2.62
9/12/2025	2.74	2.75	2.71	2.72	146,179	2.66
9/11/2025	2.70	2.76	2.70	2.75	89,482	2.69
9/10/2025	2.76	2.78	2.67	2.70	150,014	2.64
9/09/2025	2.70	2.81	2.70	2.76	204,708	2.69
9/08/2025	2.69	2.72	2.62	2.71	198,994	2.65
9/05/2025	2.61	2.67	2.60	2.66	251,593	2.60
9/04/2025	2.61	2.62	2.56	2.60	497,697	2.54