RPT | RITHM PROP TR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RITHM PROP TR (RPT)

NYSE

$12.48+$0.02 (+0.16%)

Price as of Sep 11, 2026 7:30 PM EDT

$96.8M
Market Cap
-16.11%
1-Year Change
REIT - Mortgage
Industry

1 Month
-1.35%

Low Price$12.46

High Price$13.35
3 Months
-12.06%

Low Price$10.63

High Price$14.51
1 Year
-16.11%

Low Price$13.05

High Price$15.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	12.53	12.63	12.41	12.46	-0.40%	7,474
09/10/2026	12.67	12.67	12.43	12.51	-2.49%	16,318
09/09/2026	12.87	12.89	12.76	12.83	-0.31%	6,570
09/08/2026	12.86	12.93	12.81	12.87	-0.54%	11,703
09/04/2026	12.69	13.00	12.69	12.94	+0.94%	15,427
09/03/2026	12.51	12.87	12.51	12.82	+2.64%	10,099
09/02/2026	12.47	12.98	12.17	12.49	-0.79%	23,820
09/01/2026	12.55	13.23	12.40	12.59	-0.87%	45,396
08/31/2026	12.80	13.24	12.60	12.70	-1.24%	19,009
08/28/2026	13.10	13.21	12.76	12.86	-1.76%	19,174
08/27/2026	13.10	13.18	13.09	13.09	-0.08%	5,437
08/26/2026	13.10	13.20	13.10	13.10	-0.53%	20,578
08/25/2026	13.20	13.25	13.10	13.17	+0.08%	5,666
08/24/2026	13.15	13.30	13.15	13.16	-0.38%	12,980
08/21/2026	13.06	13.27	13.06	13.21	+0.46%	12,193
08/20/2026	13.00	13.25	12.98	13.15	+0.77%	46,135
08/19/2026	13.02	13.14	12.94	13.05	+0.31%	19,304
08/18/2026	13.05	13.21	12.86	13.01	-0.69%	21,627
08/17/2026	13.25	13.25	13.00	13.10	-1.87%	75,416
08/14/2026	13.11	13.50	12.94	13.35	+2.38%	94,315
08/13/2026	12.88	13.08	12.71	13.04	+1.48%	84,850
08/12/2026	12.68	13.02	12.65	12.85	+1.74%	14,247
08/11/2026	12.40	12.75	12.18	12.63	+2.27%	25,420
08/10/2026	12.05	12.39	11.90	12.35	+2.40%	74,807
08/07/2026	12.09	12.34	12.00	12.06	-0.50%	136,361
08/06/2026	12.41	12.41	11.93	12.12	-1.22%	46,839
08/05/2026	12.05	12.39	11.82	12.27	+2.08%	47,831
08/04/2026	12.23	12.74	11.97	12.02	-1.80%	99,059
08/03/2026	12.43	12.60	12.02	12.24	-0.65%	70,637
07/31/2026	12.55	12.96	12.17	12.32	-1.44%	142,309
07/30/2026	12.15	12.76	12.15	12.50	+2.88%	135,880
07/29/2026	12.25	12.42	11.89	12.15	-1.38%	77,652
07/28/2026	11.82	12.48	11.73	12.32	+3.70%	104,259
07/28/2026	-$0.01 Earnings
07/27/2026	11.74	12.14	11.71	11.88	+2.06%	41,136
07/24/2026	11.62	12.11	11.56	11.64	+0.69%	79,780
07/23/2026	12.03	12.03	11.43	11.56	-4.86%	109,512
07/22/2026	12.21	13.16	12.12	12.15	-0.98%	302,751
07/21/2026	12.11	12.92	12.01	12.27	+15.43%	572,804
07/20/2026	10.80	10.80	9.80	10.63	-2.39%	358,706
07/17/2026	10.90	11.52	10.54	10.89	+1.30%	338,061
07/16/2026	11.46	11.53	10.39	10.75	-6.36%	405,765
07/15/2026	12.63	12.63	11.46	11.48	-10.03%	320,457
07/14/2026	13.72	14.24	12.52	12.76	-8.73%	242,648
07/13/2026	14.15	14.26	13.92	13.98	-1.48%	32,557
07/10/2026	14.32	14.41	14.16	14.19	-1.66%	18,997
07/09/2026	14.15	14.53	14.15	14.43	+0.70%	32,597
07/08/2026	14.26	14.51	14.17	14.33	-0.56%	22,938
07/07/2026	14.50	14.64	14.26	14.41	-0.69%	62,573
07/07/2026	$0.36 Dividend
07/06/2026	14.40	14.73	14.36	14.51	+1.16%	119,712
07/02/2026	14.33	14.40	14.26	14.34	0.00%	41,242
07/01/2026	13.97	14.34	13.97	14.34	+2.08%	40,065
06/30/2026	14.17	14.27	13.85	14.05	-1.77%	41,398
06/29/2026	13.71	14.32	13.71	14.31	+4.94%	68,973
06/26/2026	14.12	14.12	13.56	13.63	-2.78%	749,509
06/25/2026	13.96	14.31	13.94	14.02	-0.42%	56,911
06/24/2026	14.31	14.64	13.99	14.08	-1.03%	67,240
06/23/2026	14.03	14.34	13.86	14.23	+2.10%	28,685
06/22/2026	14.18	14.18	13.92	13.93	-0.83%	28,169
06/18/2026	14.24	14.24	14.01	14.05	-1.10%	41,276
06/17/2026	14.09	14.25	13.92	14.21	+0.07%	28,648
06/16/2026	14.21	14.29	14.18	14.20	+0.07%	9,507
06/15/2026	14.40	14.40	14.11	14.19	-1.49%	13,581
06/12/2026	14.08	14.40	14.08	14.40	+1.65%	15,442
06/11/2026	14.40	14.40	13.99	14.17	-1.36%	19,162
06/10/2026	14.24	14.40	14.21	14.36	+1.03%	19,843
06/09/2026	13.97	14.40	13.97	14.22	+1.04%	31,588
06/08/2026	14.11	14.25	14.00	14.07	-0.76%	11,621
06/05/2026	13.82	14.31	13.77	14.18	+1.82%	17,158
06/04/2026	13.77	13.95	13.72	13.92	+1.57%	14,374
06/03/2026	13.86	13.98	13.69	13.71	-2.23%	35,410
06/02/2026	13.86	14.12	13.86	14.02	0.00%	21,779
06/01/2026	14.25	14.33	13.96	14.02	-1.84%	17,521
05/29/2026	14.17	14.33	14.03	14.29	+0.62%	25,001
05/28/2026	13.85	14.21	13.85	14.20	+1.75%	21,766
05/27/2026	13.91	13.97	13.74	13.95	-0.14%	19,504
05/26/2026	14.21	14.25	13.81	13.97	-1.45%	24,703
05/22/2026	14.10	14.61	13.76	14.18	+0.14%	22,573
05/21/2026	13.99	14.18	13.89	14.16	+1.11%	65,790
05/20/2026	14.16	14.16	13.83	14.00	0.00%	15,746
05/19/2026	13.98	14.06	13.76	14.00	-0.07%	26,090
05/18/2026	13.90	14.13	13.90	14.01	+0.63%	14,110
05/15/2026	14.21	14.21	13.92	13.92	-2.13%	22,990
05/15/2026	$0.36 Dividend
05/14/2026	14.09	14.36	14.03	14.23	+1.15%	49,914
05/13/2026	14.02	14.26	13.85	14.07	-0.20%	17,448
05/12/2026	13.92	14.29	13.92	14.09	+0.68%	18,026
05/11/2026	14.22	14.32	13.94	14.00	-1.74%	16,318
05/08/2026	14.35	14.37	13.92	14.25	-1.06%	28,389
05/07/2026	13.91	14.47	13.87	14.40	+2.44%	18,512
05/06/2026	14.33	14.33	13.83	14.06	-2.25%	27,785
05/05/2026	13.90	14.38	13.81	14.38	+3.14%	19,570
05/04/2026	13.93	14.02	13.78	13.94	-0.68%	14,670
05/01/2026	13.85	14.12	13.71	14.04	+1.31%	25,055
04/30/2026	13.57	13.94	13.57	13.86	+1.82%	19,345
04/29/2026	13.76	13.76	13.45	13.61	-1.11%	32,435
04/28/2026	13.58	13.84	13.55	13.76	+0.63%	22,514
04/27/2026	13.74	13.87	13.49	13.67	-0.49%	28,887
04/24/2026	13.67	13.74	13.46	13.74	-0.28%	21,888