S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

RITHM PROP TR (RPT)

NYSE

$12.65-$1.33 (-9.53%)

Price as of Jul 14, 2026 10:16 AM EDT

$108.7M
Market Cap
-4.74%
1-Year Change
REIT - Mortgage
Industry

1 Month
-2.93%

Low Price$13.97

High Price$14.87
3 Months
+4.19%

Low Price$13.97

High Price$15.12
1 Year
-4.74%

Low Price$2.39

High Price$17.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/24/2026	-$0.04 Earnings
04/23/2026	13.77	14.00	13.59	13.78	-0.82%	11,426
04/22/2026	13.92	14.02	13.78	13.89	+0.48%	10,415
04/21/2026	14.03	14.18	13.69	13.83	-0.82%	23,734
04/20/2026	13.68	14.00	13.63	13.94	+1.39%	12,627
04/17/2026	13.87	14.03	13.44	13.75	+0.35%	18,373
04/16/2026	13.68	13.79	13.43	13.70	-0.62%	18,038
04/15/2026	13.33	13.80	13.24	13.79	+2.77%	19,796
04/14/2026	13.30	13.71	13.30	13.42	0.00%	8,732
04/13/2026	13.47	13.77	13.16	13.42	-1.26%	69,014
04/10/2026	13.68	13.68	13.34	13.59	+0.21%	10,400
04/09/2026	13.32	13.56	13.10	13.56	+0.71%	19,827
04/08/2026	13.33	13.56	13.11	13.47	+2.24%	16,931
04/07/2026	13.02	13.28	12.70	13.17	+1.69%	16,785
04/06/2026	12.73	12.95	12.73	12.95	+1.49%	11,773
04/02/2026	12.67	12.78	12.52	12.76	+0.45%	9,173
04/01/2026	12.67	12.90	12.61	12.70	-0.37%	16,271
03/31/2026	12.90	12.90	12.57	12.75	-0.37%	18,977
03/30/2026	12.53	12.86	12.27	12.80	+2.44%	27,717
03/27/2026	12.72	12.72	12.48	12.49	-1.28%	16,650
03/26/2026	12.78	12.78	12.54	12.66	-0.60%	10,571
03/25/2026	12.88	12.98	12.62	12.73	+0.38%	18,354
03/24/2026	12.86	13.25	12.68	12.68	-2.35%	16,682
03/23/2026	13.07	13.07	12.66	12.99	+1.04%	24,878
03/20/2026	13.17	13.39	12.40	12.86	-1.17%	100,722
03/19/2026	13.10	13.13	12.65	13.01	+0.29%	29,141
03/18/2026	13.21	13.37	12.92	12.97	-2.37%	34,848
03/17/2026	13.37	13.37	13.18	13.28	+1.09%	22,416
03/16/2026	13.32	13.71	13.12	13.14	-0.72%	14,578
03/13/2026	13.58	13.81	13.16	13.24	-1.28%	13,595
03/12/2026	13.45	13.79	13.36	13.41	-1.61%	42,572
03/11/2026	13.59	13.89	13.47	13.63	-0.42%	29,099
03/10/2026	13.97	14.10	13.58	13.68	-1.78%	20,603
03/09/2026	13.53	13.93	13.35	13.93	+1.46%	26,608
03/06/2026	13.97	13.99	13.56	13.73	-2.30%	39,951
03/05/2026	14.07	14.28	13.92	14.06	-1.60%	33,885
03/04/2026	13.98	14.35	13.98	14.28	+1.97%	29,885
03/03/2026	13.63	14.17	13.53	14.01	+1.10%	47,753
03/02/2026	13.79	14.18	13.48	13.86	-0.07%	21,699
02/27/2026	13.97	14.15	13.81	13.87	-2.67%	39,208
02/26/2026	13.53	14.51	13.53	14.25	+6.70%	149,861
02/25/2026	13.51	13.67	13.12	13.35	-1.27%	62,344
02/24/2026	13.57	13.94	13.48	13.52	-0.07%	81,803
02/23/2026	13.94	14.02	13.47	13.53	-3.66%	39,211