S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

RITHM PROP TR (RPT)

NYSE

$14.04-$0.33 (-2.30%)

Price as of Jun 03, 2026 4:10 PM EDT

$113.8M
Market Cap
-3.04%
1-Year Change
REIT - Mortgage
Industry

1 Month
-1.84%

Low Price$14.27

High Price$15.12
3 Months
-2.64%

Low Price$13.12

High Price$15.12
1 Year
+438.20%

Low Price$2.39

High Price$17.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	14.20	14.47	14.20	14.37	0.00%	21,779
06/01/2026	14.60	14.68	14.31	14.37	-1.84%	17,521
05/29/2026	14.52	14.69	14.38	14.64	+0.62%	25,001
05/28/2026	14.19	14.56	14.19	14.55	+1.75%	21,766
05/27/2026	14.25	14.32	14.08	14.30	-0.14%	19,504
05/26/2026	14.56	14.60	14.15	14.32	-1.45%	24,703
05/22/2026	14.45	14.97	14.10	14.53	+0.14%	22,573
05/21/2026	14.34	14.53	14.23	14.51	+1.11%	65,790
05/20/2026	14.51	14.51	14.17	14.35	0.00%	15,746
05/19/2026	14.33	14.41	14.10	14.35	-0.07%	26,090
05/18/2026	14.24	14.48	14.24	14.36	+0.63%	14,110
05/15/2026	14.56	14.56	14.27	14.27	-2.13%	22,990
05/15/2026	$0.36 Dividend
05/14/2026	14.44	14.72	14.38	14.58	+1.15%	49,914
05/13/2026	14.37	14.61	14.19	14.41	-0.20%	17,448
05/12/2026	14.27	14.64	14.27	14.44	+0.68%	18,026
05/11/2026	14.57	14.68	14.29	14.35	-1.74%	16,318
05/08/2026	14.71	14.73	14.27	14.60	-1.06%	28,389
05/07/2026	14.26	14.83	14.22	14.76	+2.44%	18,512
05/06/2026	14.69	14.69	14.18	14.40	-2.25%	27,785
05/05/2026	14.25	14.74	14.15	14.74	+3.14%	19,570
05/04/2026	14.28	14.37	14.12	14.29	-0.68%	14,670
05/01/2026	14.19	14.47	14.05	14.38	+1.31%	25,055
04/30/2026	13.91	14.29	13.91	14.20	+1.82%	19,345
04/29/2026	14.10	14.10	13.78	13.95	-1.11%	32,435
04/28/2026	13.92	14.18	13.89	14.10	+0.63%	22,514
04/27/2026	14.08	14.21	13.83	14.01	-0.49%	28,887
04/24/2026	14.00	14.08	13.79	14.08	-0.28%	21,888
04/24/2026	-$0.04 Earnings
04/23/2026	14.11	14.35	13.93	14.12	-0.82%	11,426
04/22/2026	14.27	14.37	14.12	14.24	+0.48%	10,415
04/21/2026	14.38	14.54	14.03	14.17	-0.82%	23,734
04/20/2026	14.02	14.35	13.97	14.29	+1.39%	12,627
04/17/2026	14.22	14.38	13.77	14.09	+0.35%	18,373
04/16/2026	14.02	14.14	13.76	14.04	-0.62%	18,038
04/15/2026	13.66	14.14	13.57	14.13	+2.77%	19,796
04/14/2026	13.63	14.05	13.63	13.75	0.00%	8,732
04/13/2026	13.81	14.11	13.48	13.75	-1.26%	69,014
04/10/2026	14.02	14.02	13.67	13.93	+0.21%	10,400
04/09/2026	13.65	13.90	13.43	13.90	+0.71%	19,827
04/08/2026	13.66	13.90	13.44	13.80	+2.24%	16,931
04/07/2026	13.34	13.61	13.02	13.50	+1.69%	16,785
04/06/2026	13.05	13.27	13.05	13.27	+1.49%	11,773
04/02/2026	12.98	13.10	12.83	13.08	+0.45%	9,173
04/01/2026	12.98	13.22	12.93	13.02	-0.37%	16,271
03/31/2026	13.22	13.22	12.88	13.07	-0.37%	18,977
03/30/2026	12.84	13.17	12.57	13.12	+2.44%	27,717
03/27/2026	13.04	13.04	12.79	12.80	-1.28%	16,650
03/26/2026	13.10	13.10	12.85	12.97	-0.60%	10,571
03/25/2026	13.20	13.31	12.93	13.05	+0.38%	18,354
03/24/2026	13.17	13.57	13.00	13.00	-2.35%	16,682
03/23/2026	13.39	13.39	12.97	13.31	+1.04%	24,878
03/20/2026	13.50	13.72	12.71	13.17	-1.17%	100,722
03/19/2026	13.43	13.46	12.97	13.33	+0.29%	29,141
03/18/2026	13.54	13.71	13.24	13.29	-2.37%	34,848
03/17/2026	13.70	13.70	13.51	13.61	+1.09%	22,416
03/16/2026	13.65	14.05	13.45	13.47	-0.72%	14,578
03/13/2026	13.92	14.15	13.48	13.57	-1.28%	13,595
03/12/2026	13.78	14.13	13.69	13.74	-1.61%	42,572
03/11/2026	13.93	14.24	13.80	13.97	-0.42%	29,099
03/10/2026	14.32	14.45	13.92	14.02	-1.78%	20,603
03/09/2026	13.87	14.28	13.68	14.28	+1.46%	26,608
03/06/2026	14.32	14.34	13.89	14.07	-2.30%	39,951
03/05/2026	14.41	14.64	14.26	14.40	-1.60%	33,885
03/04/2026	14.33	14.71	14.33	14.64	+1.97%	29,885
03/03/2026	13.97	14.52	13.87	14.36	+1.10%	47,753
03/02/2026	14.13	14.53	13.81	14.20	-0.07%	21,699
02/27/2026	14.32	14.50	14.15	14.21	-2.67%	39,208
02/26/2026	13.87	14.87	13.87	14.60	+6.70%	149,861
02/25/2026	13.85	14.00	13.44	13.68	-1.27%	62,344
02/24/2026	13.91	14.29	13.82	13.86	-0.07%	81,803
02/23/2026	14.29	14.37	13.81	13.87	-3.66%	39,211
02/20/2026	14.36	14.42	14.14	14.39	+0.41%	29,410
02/19/2026	14.32	14.46	14.23	14.34	-0.81%	51,797
02/18/2026	14.21	14.67	14.18	14.45	+0.75%	34,121
02/17/2026	14.60	14.67	14.15	14.35	-0.07%	49,816
02/13/2026	14.89	14.94	14.29	14.36	-1.80%	117,442
02/13/2026	-$0.06 Earnings
02/12/2026	14.56	15.07	14.35	14.62	+0.94%	60,155
02/11/2026	14.71	14.78	14.28	14.48	-1.00%	69,627
02/10/2026	14.94	14.98	14.53	14.63	-2.22%	38,921
02/09/2026	15.26	15.30	14.84	14.96	-1.92%	29,307
02/06/2026	14.86	15.53	14.80	15.25	+3.44%	44,808
02/05/2026	14.59	15.06	14.34	14.75	+0.53%	36,018
02/04/2026	15.26	15.27	14.46	14.67	-3.16%	19,447
02/03/2026	15.95	16.00	14.82	15.15	-5.31%	65,595
02/02/2026	15.88	16.30	15.84	16.00	-0.49%	36,543
01/30/2026	16.17	16.17	15.72	16.07	-1.02%	49,956
01/30/2026	$0.36 Dividend
01/29/2026	16.11	16.42	15.81	16.24	+1.43%	20,423
01/28/2026	16.21	16.45	15.86	16.01	-0.95%	35,989
01/27/2026	16.33	16.41	15.94	16.16	-0.88%	26,253
01/26/2026	16.05	16.37	15.78	16.31	+2.40%	30,965
01/23/2026	15.85	16.04	15.62	15.92	+1.09%	38,256
01/22/2026	15.86	16.10	15.74	15.75	+0.06%	35,699
01/21/2026	15.47	15.91	15.41	15.74	+2.23%	20,233
01/20/2026	15.37	15.55	15.24	15.40	-0.31%	35,673
01/16/2026	15.55	15.87	15.38	15.45	-0.80%	48,694
01/15/2026	15.42	15.69	15.31	15.57	+0.49%	33,082
01/14/2026	15.28	15.53	15.28	15.49	+1.06%	24,239