Rithm Property Stock Price History
NYSE: RPTReal EstateReal Estate Investment TrustsUSD
10.78-0.05 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPT price history at a glance
The price history for Rithm Property (RPT) on this page begins on February 9, 2015, when the stock closed at $84.00; it most recently closed at $10.78 on October 5, 2026. The highest price in this record is $95.76, reached on October 7, 2019; the latest close is 88.7% below that peak. Across the 10 complete calendar years in the table, RPT finished higher in 4 and lower in 6. Its best year was 2021 (+25.8%) and its worst was 2022 (-44.9%).
Over roughly 12 years the share price changed -87.2%, a -16.2% compound annual price return (excluding dividends). In the last 12 months alone, RPT has lost 27.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $95.76
- Date of high
- Oct 7, 2019
- Low since 2015
- $9.80
- Date of low
- Jul 20, 2026
- 52-week high
- $17.94
- 52-week low
- $9.80
- IPO year
- 2015
- Last close
- $10.78
RPT returns
1 week
-2.88%
1 month
-15.98%
3 months
-24.03%
6 months
-24.46%
Year to date
-34.98%
1 year
-27.26%
3 years
-72.44%
5 years
-87.18%
RPT price return, excluding dividends.
RPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.78 | -34.35% |
| 2025 | 16.42 | -8.47% |
| 2024 | 17.94 | -43.58% |
| 2023 | 31.80 | -26.90% |
| 2022 | 43.50 | -44.91% |
| 2021 | 78.96 | +25.81% |
| 2020 | 62.76 | -29.37% |
| 2019 | 88.86 | +20.90% |
| 2018 | 73.50 | -11.36% |
| 2017 | 82.92 | +4.14% |
| 2016 | 79.62 | +9.49% |
| 2015* | 72.72 | -13.43% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
RPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.89 | 10.87 | 10.70 | 10.78 | -0.46% | |
| 10.66 | 10.87 | 10.52 | 10.83 | +1.12% | |
| 10.76 | 10.83 | 10.68 | 10.71 | -1.29% | |
| 10.94 | 10.96 | 10.85 | 10.85 | -0.91% | |
| 11.09 | 11.13 | 10.95 | 10.95 | -1.35% | |
| 10.83 | 11.25 | 10.83 | 11.10 | +3.16% | |
| 10.96 | 10.96 | 10.47 | 10.76 | +0.47% | |
| 10.77 | 11.11 | 10.71 | 10.71 | -0.37% | |
| 10.70 | 10.83 | 10.66 | 10.75 | -0.28% | |
| 10.81 | 10.95 | 10.78 | 10.78 | -0.28% | |
| 10.98 | 10.98 | 10.81 | 10.81 | -1.28% | |
| 11.16 | 11.16 | 10.81 | 10.95 | -1.62% | |
| 11.22 | 11.26 | 11.06 | 11.13 | -1.50% | |
| 11.34 | 11.42 | 11.25 | 11.30 | +0.44% | |
| 11.52 | 11.52 | 10.85 | 11.25 | -1.23% | |
| 11.90 | 11.90 | 11.39 | 11.39 | -4.04% | |
| 11.90 | 12.01 | 11.80 | 11.87 | +1.02% | |
| 12.06 | 12.06 | 11.71 | 11.75 | -2.25% | |
| 12.18 | 12.21 | 12.01 | 12.02 | -0.99% | |
| 12.38 | 12.43 | 12.11 | 12.14 | -2.57% | |
| 12.53 | 12.63 | 12.41 | 12.46 | -0.40% | |
| 12.67 | 12.67 | 12.43 | 12.51 | -2.49% | |
| 12.87 | 12.89 | 12.76 | 12.83 | -0.31% | |
| 12.86 | 12.93 | 12.81 | 12.87 | -0.54% | |
| 12.69 | 13.00 | 12.69 | 12.94 | +0.94% | |
| 12.51 | 12.87 | 12.51 | 12.82 | +2.64% | |
| 12.47 | 12.98 | 12.17 | 12.49 | -0.79% | |
| 12.55 | 13.23 | 12.40 | 12.59 | -0.87% | |
| 12.80 | 13.24 | 12.60 | 12.70 | -1.24% | |
| 13.10 | 13.21 | 12.76 | 12.86 | -1.76% | |
| 13.10 | 13.18 | 13.09 | 13.09 | -0.08% | |
| 13.10 | 13.20 | 13.10 | 13.10 | -0.53% | |
| 13.20 | 13.25 | 13.10 | 13.17 | +0.08% | |
| 13.15 | 13.30 | 13.15 | 13.16 | -0.38% | |
| 13.06 | 13.27 | 13.06 | 13.21 | +0.46% | |
| 13.00 | 13.25 | 12.98 | 13.15 | +0.77% | |
| 13.02 | 13.14 | 12.94 | 13.05 | +0.31% | |
| 13.05 | 13.21 | 12.86 | 13.01 | -0.69% | |
| 13.25 | 13.25 | 13.00 | 13.10 | -1.87% | |
| 13.11 | 13.50 | 12.94 | 13.35 | +2.38% | |
| 12.88 | 13.08 | 12.71 | 13.04 | +1.48% | |
| 12.68 | 13.02 | 12.65 | 12.85 | +1.74% | |
| 12.40 | 12.75 | 12.18 | 12.63 | +2.27% | |
| 12.05 | 12.39 | 11.90 | 12.35 | +2.40% | |
| 12.09 | 12.34 | 12.00 | 12.06 | -0.50% | |
| 12.41 | 12.41 | 11.93 | 12.12 | -1.22% | |
| 12.05 | 12.39 | 11.82 | 12.27 | +2.08% | |
| 12.23 | 12.74 | 11.97 | 12.02 | -1.80% | |
| 12.43 | 12.60 | 12.02 | 12.24 | -0.65% | |
| 12.55 | 12.96 | 12.17 | 12.32 | -1.44% | |
| 12.15 | 12.76 | 12.15 | 12.50 | +2.88% | |
| 12.25 | 12.42 | 11.89 | 12.15 | -1.38% | |
| 11.82 | 12.48 | 11.73 | 12.32 | +3.70% | |
| 11.74 | 12.14 | 11.71 | 11.88 | +2.06% | |
| 11.62 | 12.11 | 11.56 | 11.64 | +0.69% | |
| 12.03 | 12.03 | 11.43 | 11.56 | -4.86% | |
| 12.21 | 13.16 | 12.12 | 12.15 | -0.98% | |
| 12.11 | 12.92 | 12.01 | 12.27 | +15.43% | |
| 10.80 | 10.80 | 9.80 | 10.63 | -2.39% | |
| 10.90 | 11.52 | 10.54 | 10.89 | +1.30% | |
| 11.46 | 11.53 | 10.39 | 10.75 | -6.36% | |
| 12.63 | 12.63 | 11.46 | 11.48 | -10.03% | |
| 13.72 | 14.24 | 12.52 | 12.76 | -8.73% | |
| 14.15 | 14.26 | 13.92 | 13.98 | -1.48% | |
| 14.32 | 14.41 | 14.16 | 14.19 | -1.66% | |
| 14.15 | 14.53 | 14.15 | 14.43 | +0.70% | |
| 14.26 | 14.51 | 14.17 | 14.33 | -0.56% | |
| 14.50 | 14.64 | 14.26 | 14.41 | -3.09% | |
| 14.76 | 15.10 | 14.72 | 14.87 | +1.16% | |
| 14.69 | 14.76 | 14.61 | 14.70 | 0.00% | |
| 14.32 | 14.70 | 14.32 | 14.70 | +2.08% | |
| 14.52 | 14.62 | 14.19 | 14.40 | -1.77% | |
| 14.05 | 14.68 | 14.05 | 14.66 | +4.94% | |
| 14.47 | 14.47 | 13.90 | 13.97 | -2.78% | |
| 14.31 | 14.67 | 14.29 | 14.37 | -0.42% | |
| 14.66 | 15.00 | 14.34 | 14.43 | -1.03% | |
| 14.38 | 14.70 | 14.20 | 14.58 | +2.10% | |
| 14.53 | 14.53 | 14.27 | 14.28 | -0.83% | |
| 14.59 | 14.59 | 14.36 | 14.40 | -1.10% | |
| 14.44 | 14.60 | 14.27 | 14.56 | +0.07% | |
| 14.56 | 14.65 | 14.53 | 14.55 | +0.07% | |
| 14.76 | 14.76 | 14.46 | 14.54 | -1.49% | |
| 14.43 | 14.76 | 14.43 | 14.76 | +1.65% | |
| 14.76 | 14.76 | 14.34 | 14.52 | -1.36% | |
| 14.59 | 14.76 | 14.56 | 14.72 | +1.03% | |
| 14.32 | 14.76 | 14.32 | 14.57 | +1.04% | |
| 14.46 | 14.60 | 14.35 | 14.42 | -0.76% | |
| 14.16 | 14.66 | 14.11 | 14.53 | +1.82% | |
| 14.11 | 14.30 | 14.06 | 14.27 | +1.57% | |
| 14.20 | 14.33 | 14.03 | 14.05 | -2.23% | |
| 14.20 | 14.47 | 14.20 | 14.37 | 0.00% | |
| 14.60 | 14.68 | 14.31 | 14.37 | -1.84% | |
| 14.52 | 14.69 | 14.38 | 14.64 | +0.62% | |
| 14.19 | 14.56 | 14.19 | 14.55 | +1.75% | |
| 14.25 | 14.32 | 14.08 | 14.30 | -0.14% | |
| 14.56 | 14.60 | 14.15 | 14.32 | -1.45% | |
| 14.45 | 14.97 | 14.10 | 14.53 | +0.14% | |
| 14.34 | 14.53 | 14.23 | 14.51 | +1.11% | |
| 14.51 | 14.51 | 14.17 | 14.35 | 0.00% | |
| 14.33 | 14.41 | 14.10 | 14.35 | -0.07% | |
| 14.24 | 14.48 | 14.24 | 14.36 | +0.63% | |
| 14.56 | 14.56 | 14.27 | 14.27 | -4.48% | |
| 14.80 | 15.08 | 14.74 | 14.94 | +1.15% | |
| 14.72 | 14.97 | 14.54 | 14.77 | -0.20% | |
| 14.62 | 15.00 | 14.62 | 14.80 | +0.68% | |
| 14.93 | 15.04 | 14.64 | 14.70 | -1.74% | |
| 15.07 | 15.09 | 14.62 | 14.96 | -1.06% | |
| 14.61 | 15.20 | 14.57 | 15.12 | +2.44% | |
| 15.05 | 15.05 | 14.53 | 14.76 | -2.25% | |
| 14.60 | 15.10 | 14.50 | 15.10 | +3.14% | |
| 14.63 | 14.73 | 14.47 | 14.64 | -0.68% | |
| 14.54 | 14.83 | 14.40 | 14.74 | +1.31% | |
| 14.25 | 14.64 | 14.25 | 14.55 | +1.82% | |
| 14.45 | 14.45 | 14.12 | 14.29 | -1.11% | |
| 14.26 | 14.53 | 14.23 | 14.45 | +0.63% | |
| 14.43 | 14.57 | 14.17 | 14.36 | -0.49% | |
| 14.35 | 14.43 | 14.13 | 14.43 | -0.28% | |
| 14.46 | 14.71 | 14.27 | 14.47 | -0.82% | |
| 14.62 | 14.72 | 14.47 | 14.59 | +0.48% | |
| 14.73 | 14.90 | 14.38 | 14.52 | -0.82% | |
| 14.37 | 14.71 | 14.31 | 14.64 | +1.39% | |
| 14.57 | 14.73 | 14.11 | 14.44 | +0.35% | |
| 14.37 | 14.49 | 14.10 | 14.39 | -0.62% | |
| 14.00 | 14.49 | 13.91 | 14.48 | +2.77% | |
| 13.97 | 14.40 | 13.97 | 14.09 | 0.00% | |
| 14.15 | 14.46 | 13.82 | 14.09 | -1.26% | |
| 14.37 | 14.37 | 14.01 | 14.27 | +0.21% | |
| 13.99 | 14.24 | 13.76 | 14.24 | +0.71% | |
| 14.00 | 14.24 | 13.77 | 14.14 | +2.24% | |
| 13.67 | 13.95 | 13.34 | 13.83 | +1.69% | |
| 13.37 | 13.60 | 13.37 | 13.60 | +1.49% | |
| 13.30 | 13.42 | 13.15 | 13.40 | +0.45% | |
| 13.30 | 13.55 | 13.25 | 13.34 | -0.37% | |
| 13.55 | 13.55 | 13.20 | 13.39 | -0.37% | |
| 13.16 | 13.50 | 12.88 | 13.44 | +2.44% | |
| 13.36 | 13.36 | 13.11 | 13.12 | -1.28% | |
| 13.42 | 13.42 | 13.17 | 13.29 | -0.60% | |
| 13.53 | 13.64 | 13.25 | 13.37 | +0.38% | |
| 13.50 | 13.91 | 13.32 | 13.32 | -2.35% | |
| 13.72 | 13.72 | 13.29 | 13.64 | +1.04% | |
| 13.83 | 14.06 | 13.02 | 13.50 | -1.17% | |
| 13.76 | 13.79 | 13.29 | 13.66 | +0.29% | |
| 13.87 | 14.05 | 13.57 | 13.62 | -2.37% | |
| 14.04 | 14.04 | 13.84 | 13.95 | +1.09% | |
| 13.99 | 14.40 | 13.78 | 13.80 | -0.72% | |
| 14.26 | 14.50 | 13.82 | 13.90 | -1.28% | |
| 14.12 | 14.48 | 14.03 | 14.08 | -1.61% | |
| 14.27 | 14.59 | 14.14 | 14.31 | -0.42% | |
| 14.67 | 14.81 | 14.26 | 14.37 | -1.78% | |
| 14.21 | 14.63 | 14.02 | 14.63 | +1.46% | |
| 14.67 | 14.70 | 14.24 | 14.42 | -2.30% | |
| 14.77 | 15.00 | 14.62 | 14.76 | -1.60% | |
| 14.68 | 15.07 | 14.68 | 15.00 | +1.97% | |
| 14.31 | 14.88 | 14.21 | 14.71 | +1.10% | |
| 14.48 | 14.89 | 14.15 | 14.55 | -0.07% | |
| 14.67 | 14.86 | 14.50 | 14.56 | -2.67% | |
| 14.21 | 15.24 | 14.21 | 14.96 | +6.70% | |
| 14.19 | 14.35 | 13.78 | 14.02 | -1.27% | |
| 14.25 | 14.64 | 14.16 | 14.20 | -0.07% | |
| 14.64 | 14.72 | 14.15 | 14.21 | -3.66% | |
| 14.71 | 14.78 | 14.49 | 14.75 | +0.41% | |
| 14.67 | 14.82 | 14.58 | 14.69 | -0.81% | |
| 14.56 | 15.04 | 14.54 | 14.81 | +0.75% | |
| 14.96 | 15.03 | 14.50 | 14.70 | -0.07% | |
| 15.26 | 15.31 | 14.64 | 14.71 | -1.80% | |
| 14.92 | 15.44 | 14.70 | 14.98 | +0.94% | |
| 15.07 | 15.15 | 14.63 | 14.84 | -1.00% | |
| 15.31 | 15.35 | 14.89 | 14.99 | -2.22% | |
| 15.64 | 15.68 | 15.21 | 15.33 | -1.92% | |
| 15.23 | 15.91 | 15.17 | 15.63 | +3.44% | |
| 14.95 | 15.43 | 14.69 | 15.11 | +0.53% | |
| 15.64 | 15.65 | 14.82 | 15.03 | -3.16% | |
| 16.34 | 16.40 | 15.19 | 15.52 | -5.31% | |
| 16.27 | 16.70 | 16.23 | 16.39 | -0.49% | |
| 16.57 | 16.57 | 16.11 | 16.47 | -3.12% | |
| 16.86 | 17.19 | 16.55 | 17.00 | +1.43% | |
| 16.97 | 17.22 | 16.60 | 16.76 | -0.95% | |
| 17.09 | 17.18 | 16.69 | 16.92 | -0.88% | |
| 16.80 | 17.14 | 16.52 | 17.07 | +2.40% | |
| 16.59 | 16.79 | 16.36 | 16.67 | +1.09% | |
| 16.60 | 16.85 | 16.48 | 16.49 | +0.06% | |
| 16.20 | 16.66 | 16.13 | 16.48 | +2.23% | |
| 16.09 | 16.28 | 15.95 | 16.12 | -0.31% | |
| 16.28 | 16.61 | 16.10 | 16.17 | -0.80% | |
| 16.14 | 16.43 | 16.03 | 16.30 | +0.49% | |
| 16.00 | 16.26 | 16.00 | 16.22 | +1.06% | |
| 16.22 | 16.22 | 16.00 | 16.05 | -0.74% | |
| 16.04 | 16.24 | 16.04 | 16.17 | +0.56% | |
| 16.26 | 16.33 | 16.03 | 16.08 | -1.59% | |
| 15.93 | 16.38 | 15.93 | 16.34 | +1.93% | |
| 16.24 | 16.43 | 15.77 | 16.03 | -0.80% | |
| 16.12 | 16.30 | 16.12 | 16.16 | -0.43% | |
| 16.36 | 16.56 | 16.08 | 16.23 | -1.16% | |
| 16.47 | 16.54 | 16.26 | 16.42 | -0.97% | |
| 15.00 | 16.91 | 15.00 | 16.58 | +1.22% | |
| 16.14 | 17.46 | 16.12 | 16.38 | +1.87% | |
| 15.90 | 16.14 | 15.84 | 16.08 | +1.13% | |
| 16.08 | 16.08 | 15.72 | 15.90 | 0.00% | |
| 15.84 | 16.02 | 15.72 | 15.90 | +0.76% | |
| 15.72 | 15.84 | 15.51 | 15.78 | 0.00% | |
| 16.50 | 16.62 | 15.60 | 15.78 | -5.40% | |
| 17.04 | 17.28 | 16.56 | 16.68 | -2.46% | |
| 17.82 | 17.88 | 17.04 | 17.10 | -4.36% | |
| 17.40 | 17.94 | 17.40 | 17.88 | +3.47% | |
| 16.80 | 17.43 | 16.56 | 17.28 | +3.60% | |
| 16.74 | 16.74 | 16.41 | 16.68 | -0.36% | |
| 16.20 | 16.80 | 16.14 | 16.74 | +3.33% | |
| 15.72 | 16.32 | 15.72 | 16.20 | +2.66% | |
| 15.60 | 15.84 | 15.60 | 15.78 | +1.15% | |
| 15.54 | 16.08 | 15.48 | 15.60 | 0.00% | |
| 15.84 | 16.02 | 15.57 | 15.60 | -1.52% | |
| 15.54 | 15.84 | 15.54 | 15.84 | +1.54% | |
| 15.66 | 15.72 | 15.48 | 15.60 | -0.76% | |
| 15.78 | 16.08 | 15.60 | 15.72 | +0.77% | |
| 15.78 | 15.87 | 15.48 | 15.60 | -0.38% | |
| 15.96 | 16.14 | 15.48 | 15.66 | -2.61% | |
| 15.90 | 16.14 | 15.72 | 16.08 | +2.68% | |
| 15.30 | 15.84 | 15.24 | 15.66 | +1.16% | |
| 15.00 | 15.54 | 15.00 | 15.48 | +3.20% | |
| 15.36 | 15.36 | 14.76 | 15.00 | -1.96% | |
| 14.88 | 15.30 | 14.76 | 15.30 | +2.41% | |
| 14.88 | 15.24 | 14.82 | 14.94 | +0.81% | |
| 15.06 | 15.18 | 14.82 | 14.82 | -2.76% | |
| 14.94 | 15.27 | 14.71 | 15.24 | +2.83% | |
| 14.82 | 15.18 | 14.82 | 14.82 | -0.80% | |
| 14.94 | 15.18 | 14.88 | 14.94 | -1.97% | |
| 15.12 | 15.42 | 15.00 | 15.24 | -0.78% | |
| 15.06 | 15.66 | 15.03 | 15.36 | +1.19% | |
| 14.58 | 15.45 | 14.52 | 15.18 | +4.55% | |
| 14.82 | 14.89 | 14.37 | 14.52 | -0.41% | |
| 14.52 | 14.70 | 14.33 | 14.58 | +0.83% | |
| 14.58 | 14.64 | 14.34 | 14.46 | -1.23% | |
| 14.64 | 15.06 | 14.49 | 14.64 | +1.24% | |
| 14.52 | 14.95 | 14.37 | 14.46 | -2.43% | |
| 15.90 | 16.02 | 14.67 | 14.82 | -7.49% | |
| 14.46 | 16.26 | 14.22 | 16.02 | +8.10% | |
| 14.82 | 14.82 | 14.52 | 14.82 | -0.40% | |
| 14.52 | 15.15 | 14.52 | 14.88 | +1.64% | |
| 14.76 | 15.06 | 14.34 | 14.64 | -0.81% | |
| 14.88 | 15.00 | 14.52 | 14.76 | -0.40% | |
| 14.88 | 14.88 | 14.58 | 14.82 | 0.00% | |
| 14.40 | 15.00 | 14.40 | 14.82 | +2.07% | |
| 14.82 | 15.00 | 14.43 | 14.52 | -1.63% | |
| 14.94 | 15.00 | 14.64 | 14.76 | -1.60% | |
| 14.94 | 15.00 | 14.61 | 15.00 | +2.88% | |
| 14.40 | 14.70 | 14.28 | 14.58 | +1.25% | |
| 14.46 | 14.58 | 14.28 | 14.40 | -1.23% | |
| 14.88 | 14.97 | 14.52 | 14.58 | -0.82% | |
| 14.58 | 14.70 | 14.40 | 14.70 | +0.82% | |
| 14.40 | 14.58 | 14.28 | 14.58 | +1.67% | |
| 14.70 | 15.12 | 14.34 | 14.34 | -3.24% | |
| 14.52 | 14.97 | 14.52 | 14.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPT chart for longer ranges.