MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPT — Rithm Property Trust Inc.
NYSERithm Property Trust Inc.
$10.83
+0.12(+1.12%)
- O
- 10.66
- H
- 10.87
- L
- 10.52
- V
- 39.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.83
Period Return-36.44%
Period High$18.12
Period Low$9.80
Avg Daily Volume43.2K
Total Trading Days365
RPT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.66 | $10.87 | $10.52 | $10.83 | +$0.12 | +1.12% | 39,501 | $10.71 | $10.52 $10.87 |
| Oct 7, 2026 | $10.76 | $10.85 | $10.60 | $10.71 | $-0.14 | -1.29% | 20,029 | $10.76 | $10.60 $10.85 |
| Oct 6, 2026 | $10.94 | $10.96 | $10.85 | $10.85 | $-0.10 | -0.91% | 6,395 | $10.91 | $10.85 $10.96 |
| Oct 5, 2026 | $11.09 | $11.13 | $10.95 | $10.95 | $-0.15 | -1.35% | 24,392 | $11.06 | $10.95 $11.13 |
| Oct 2, 2026 | $10.83 | $11.25 | $10.83 | $11.10 | +$0.34 | +3.16% | 9,095 | $11.02 | $10.83 $11.25 |
| Oct 1, 2026 | $10.96 | $10.96 | $10.47 | $10.76 | +$0.05 | +0.47% | 51,746 | $10.74 | $10.47 $10.96 |
| Sep 30, 2026 | $10.77 | $11.11 | $10.71 | $10.71 | $-0.04 | -0.37% | 22,925 | $10.94 | $10.71 $11.11 |
| Sep 29, 2026 | $10.70 | $10.83 | $10.66 | $10.75 | $-0.03 | -0.28% | 15,698 | $10.71 | $10.66 $10.83 |
| Sep 28, 2026 | $10.81 | $10.95 | $10.78 | $10.78 | $-0.03 | -0.28% | 4,492 | $10.82 | $10.78 $10.95 |
| Sep 25, 2026 | $10.98 | $10.98 | $10.81 | $10.81 | $-0.14 | -1.28% | 12,812 | $10.88 | $10.81 $10.98 |
| Sep 24, 2026 | $11.16 | $11.16 | $10.81 | $10.95 | $-0.18 | -1.62% | 16,366 | $10.96 | $10.81 $11.16 |
| Sep 23, 2026 | $11.22 | $11.26 | $11.06 | $11.13 | $-0.17 | -1.50% | 11,870 | $11.14 | $11.06 $11.26 |
| Sep 22, 2026 | $11.34 | $11.42 | $11.25 | $11.30 | +$0.05 | +0.44% | 9,725 | $11.32 | $11.25 $11.42 |
| Sep 21, 2026 | $11.52 | $11.52 | $10.85 | $11.25 | $-0.14 | -1.23% | 63,093 | $11.10 | $10.85 $11.52 |
| Sep 18, 2026 | $11.90 | $11.90 | $11.39 | $11.39 | $-0.48 | -4.04% | 53,281 | $11.49 | $11.39 $11.90 |
| Sep 17, 2026 | $11.90 | $12.01 | $11.80 | $11.87 | +$0.12 | +1.02% | 13,716 | $11.90 | $11.80 $12.01 |
| Sep 16, 2026 | $12.06 | $12.06 | $11.71 | $11.75 | $-0.27 | -2.25% | 14,019 | $11.86 | $11.71 $12.06 |
| Sep 15, 2026 | $12.18 | $12.21 | $12.01 | $12.02 | $-0.12 | -0.99% | 10,954 | $12.08 | $12.01 $12.21 |
| Sep 14, 2026 | $12.38 | $12.43 | $12.11 | $12.14 | $-0.32 | -2.57% | 11,348 | $12.21 | $12.11 $12.43 |
| Sep 11, 2026 | $12.53 | $12.63 | $12.41 | $12.46 | $-0.05 | -0.40% | 7,474 | $12.48 | $12.41 $12.63 |
| Sep 10, 2026 | $12.67 | $12.67 | $12.43 | $12.51 | $-0.32 | -2.49% | 16,318 | $12.53 | $12.43 $12.67 |
| Sep 9, 2026 | $12.87 | $12.89 | $12.76 | $12.83 | $-0.04 | -0.31% | 6,570 | $12.83 | $12.76 $12.89 |
| Sep 8, 2026 | $12.86 | $12.93 | $12.81 | $12.87 | $-0.07 | -0.54% | 11,706 | $12.86 | $12.81 $12.93 |
| Sep 4, 2026 | $12.69 | $13.00 | $12.69 | $12.94 | +$0.12 | +0.94% | 15,427 | $12.87 | $12.69 $13.00 |
| Sep 3, 2026 | $12.51 | $12.87 | $12.51 | $12.82 | +$0.33 | +2.64% | 10,100 | $12.77 | $12.51 $12.87 |
| Sep 2, 2026 | $12.47 | $12.98 | $12.17 | $12.49 | $-0.10 | -0.79% | 23,819 | $12.65 | $12.17 $12.98 |
| Sep 1, 2026 | $12.55 | $13.23 | $12.40 | $12.59 | $-0.11 | -0.87% | 45,396 | $12.55 | $12.40 $13.23 |
| Aug 31, 2026 | $12.80 | $13.24 | $12.60 | $12.70 | $-0.16 | -1.24% | 19,010 | $12.81 | $12.60 $13.24 |
| Aug 28, 2026 | $13.10 | $13.21 | $12.76 | $12.86 | $-0.23 | -1.76% | 19,174 | $13.00 | $12.76 $13.21 |
| Aug 27, 2026 | $13.10 | $13.18 | $13.09 | $13.09 | $-0.01 | -0.08% | 5,437 | $13.12 | $13.09 $13.18 |