ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rithm Property Trust Inc. Common stock (NY:RPT)

2.560 -0.010 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2025 2.540 2.605 2.530 2.570 118,067 +0.02(+0.78%)
Sep 23, 2025 2.580 2.615 2.510 2.550 297,868 -0.05(-1.92%)
Sep 22, 2025 2.650 2.655 2.580 2.600 164,101 -0.06(-2.26%)
Sep 19, 2025 2.670 2.670 2.580 2.660 438,004 +0.00(+0.00%)
Sep 18, 2025 2.610 2.660 2.590 2.660 103,585 +0.05(+1.92%)
Sep 17, 2025 2.630 2.660 2.609 2.610 149,221 +0.00(+0.00%)
Sep 16, 2025 2.660 2.700 2.585 2.610 272,809 -0.07(-2.61%)
Sep 15, 2025 2.710 2.725 2.650 2.680 91,879 -0.04(-1.47%)
Sep 12, 2025 2.740 2.745 2.710 2.720 146,179 -0.03(-1.09%)
Sep 11, 2025 2.700 2.760 2.700 2.750 89,482 +0.05(+1.85%)
Sep 10, 2025 2.760 2.782 2.675 2.700 150,014 -0.06(-2.17%)
Sep 09, 2025 2.700 2.805 2.700 2.760 204,708 +0.05(+1.85%)
Sep 08, 2025 2.690 2.720 2.620 2.710 198,994 +0.05(+1.88%)
Sep 05, 2025 2.610 2.670 2.600 2.660 251,593 +0.06(+2.31%)
Sep 04, 2025 2.610 2.615 2.561 2.600 497,697 +0.01(+0.39%)
Sep 03, 2025 2.570 2.600 2.550 2.590 112,814 +0.02(+0.78%)
Sep 02, 2025 2.550 2.600 2.550 2.570 230,863 +0.00(+0.00%)
Aug 29, 2025 2.600 2.620 2.560 2.570 1,346,171 -0.01(-0.39%)
Aug 28, 2025 2.600 2.610 2.570 2.580 93,329 +0.00(+0.00%)
Aug 27, 2025 2.590 2.610 2.570 2.580 209,155 +0.00(+0.00%)
Aug 26, 2025 2.590 2.590 2.565 2.580 175,415 -0.01(-0.39%)
Aug 25, 2025 2.580 2.605 2.570 2.590 120,957 -0.01(-0.38%)
Aug 22, 2025 2.560 2.612 2.560 2.600 376,432 +0.05(+1.96%)
Aug 21, 2025 2.550 2.570 2.541 2.550 117,554 -0.01(-0.39%)
Aug 20, 2025 2.520 2.560 2.520 2.560 164,244 +0.04(+1.59%)
Aug 19, 2025 2.510 2.540 2.510 2.520 167,386 +0.01(+0.40%)
Aug 18, 2025 2.580 2.590 2.500 2.510 270,850 -0.09(-3.46%)
Aug 15, 2025 2.600 2.630 2.567 2.600 134,765 +0.02(+0.78%)
Aug 14, 2025 2.590 2.623 2.570 2.580 180,033 -0.05(-1.86%)
Aug 13, 2025 2.629 2.629 2.551 2.629 132,128 +0.02(+0.75%)
Aug 12, 2025 2.609 2.619 2.570 2.609 165,332 +0.04(+1.52%)
Aug 11, 2025 2.590 2.590 2.521 2.570 353,876 +0.00(+0.00%)
Aug 08, 2025 2.619 2.619 2.570 2.570 66,379 -0.01(-0.38%)
Aug 07, 2025 2.590 2.614 2.570 2.580 192,972 +0.00(+0.00%)
Aug 06, 2025 2.619 2.629 2.556 2.580 103,407 -0.02(-0.75%)
Aug 05, 2025 2.600 2.619 2.580 2.600 90,056 -0.01(-0.37%)
Aug 04, 2025 2.541 2.609 2.541 2.609 93,652 +0.07(+2.69%)
Aug 01, 2025 2.541 2.580 2.523 2.541 195,643 +0.00(+0.00%)
Jul 31, 2025 2.580 2.600 2.541 2.541 194,705 -0.03(-1.14%)
Jul 30, 2025 2.600 2.619 2.541 2.570 244,341 -0.02(-0.75%)
Jul 29, 2025 2.609 2.619 2.565 2.590 212,991 -0.02(-0.75%)
Jul 28, 2025 2.590 2.635 2.580 2.609 215,683 +0.00(+0.00%)
Jul 25, 2025 2.639 2.688 2.600 2.609 236,223 +0.00(+0.00%)
Jul 24, 2025 2.639 2.648 2.600 2.609 234,688 -0.03(-1.11%)
Jul 23, 2025 2.658 2.658 2.609 2.639 217,926 +0.00(+0.00%)
Jul 22, 2025 2.658 2.678 2.639 2.639 151,600 +0.00(+0.00%)
Jul 21, 2025 2.678 2.678 2.624 2.639 62,420 -0.01(-0.37%)
Jul 18, 2025 2.717 2.719 2.639 2.648 78,985 -0.04(-1.45%)
Jul 17, 2025 2.688 2.697 2.619 2.688 176,894 +0.05(+1.85%)
Jul 16, 2025 2.619 2.644 2.560 2.639 105,807 +0.06(+2.27%)
Jul 15, 2025 2.658 2.688 2.580 2.580 108,612 -0.11(-4.00%)
Jul 14, 2025 2.639 2.688 2.629 2.688 72,096 +0.03(+1.10%)
Jul 11, 2025 2.688 2.698 2.648 2.658 125,328 -0.03(-1.09%)
Jul 10, 2025 2.600 2.697 2.600 2.688 106,606 +0.02(+0.73%)
Jul 09, 2025 2.658 2.675 2.648 2.668 155,822 +0.05(+1.87%)
Jul 08, 2025 2.668 2.688 2.619 2.619 143,364 -0.02(-0.74%)
Jul 07, 2025 2.648 2.688 2.619 2.639 184,168 -0.03(-1.10%)
Jul 03, 2025 2.678 2.688 2.648 2.668 85,728 +0.02(+0.74%)
Jul 02, 2025 2.629 2.678 2.614 2.648 287,358 +0.02(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.