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)

2.730 +0.050 (+1.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 2.690 2.910 2.687 2.730 293,168 +0.05(+1.87%)
Dec 29, 2025 2.650 2.690 2.640 2.680 95,939 +0.03(+1.13%)
Dec 26, 2025 2.680 2.680 2.620 2.650 113,195 +0.00(+0.00%)
Dec 24, 2025 2.640 2.670 2.620 2.650 69,890 +0.02(+0.76%)
Dec 23, 2025 2.620 2.640 2.585 2.630 200,874 +0.00(+0.00%)
Dec 22, 2025 2.750 2.770 2.600 2.630 414,035 -0.15(-5.40%)
Dec 19, 2025 2.840 2.880 2.760 2.780 714,577 -0.07(-2.46%)
Dec 18, 2025 2.970 2.980 2.840 2.850 170,142 -0.13(-4.36%)
Dec 17, 2025 2.900 2.990 2.900 2.980 289,689 +0.10(+3.47%)
Dec 16, 2025 2.800 2.905 2.760 2.880 238,526 +0.10(+3.60%)
Dec 15, 2025 2.790 2.790 2.735 2.780 120,524 -0.01(-0.36%)
Dec 12, 2025 2.700 2.800 2.690 2.790 196,977 +0.09(+3.33%)
Dec 11, 2025 2.620 2.720 2.620 2.700 237,500 +0.07(+2.66%)
Dec 10, 2025 2.600 2.640 2.600 2.630 221,072 +0.03(+1.15%)
Dec 09, 2025 2.590 2.680 2.580 2.600 284,746 +0.00(+0.00%)
Dec 08, 2025 2.640 2.670 2.595 2.600 80,538 -0.04(-1.52%)
Dec 05, 2025 2.590 2.640 2.590 2.640 145,430 +0.04(+1.54%)
Dec 04, 2025 2.610 2.620 2.580 2.600 205,060 -0.02(-0.76%)
Dec 03, 2025 2.630 2.680 2.600 2.620 77,879 +0.02(+0.77%)
Dec 02, 2025 2.630 2.645 2.580 2.600 324,991 -0.01(-0.38%)
Dec 01, 2025 2.660 2.690 2.580 2.610 117,852 -0.07(-2.61%)
Nov 28, 2025 2.650 2.690 2.620 2.680 130,766 +0.07(+2.68%)
Nov 26, 2025 2.550 2.640 2.540 2.610 177,672 +0.03(+1.16%)
Nov 25, 2025 2.500 2.590 2.500 2.580 590,417 +0.08(+3.20%)
Nov 24, 2025 2.560 2.560 2.460 2.500 163,182 -0.05(-1.96%)
Nov 21, 2025 2.480 2.550 2.460 2.550 217,667 +0.06(+2.41%)
Nov 20, 2025 2.480 2.540 2.470 2.490 174,745 +0.02(+0.81%)
Nov 19, 2025 2.510 2.530 2.470 2.470 76,023 -0.07(-2.76%)
Nov 18, 2025 2.490 2.545 2.451 2.540 112,022 +0.07(+2.83%)
Nov 17, 2025 2.470 2.530 2.470 2.470 165,593 -0.02(-0.80%)
Nov 14, 2025 2.490 2.530 2.480 2.490 144,670 +0.01(+0.40%)
Nov 13, 2025 2.460 2.509 2.441 2.480 201,992 -0.02(-0.78%)
Nov 12, 2025 2.451 2.548 2.446 2.500 227,582 +0.03(+1.19%)
Nov 11, 2025 2.373 2.514 2.362 2.470 166,585 +0.11(+4.55%)
Nov 10, 2025 2.412 2.423 2.338 2.363 336,263 -0.01(-0.41%)
Nov 07, 2025 2.363 2.392 2.333 2.373 191,871 +0.02(+0.83%)
Nov 06, 2025 2.373 2.382 2.334 2.353 249,664 -0.03(-1.23%)
Nov 05, 2025 2.382 2.451 2.358 2.382 186,764 +0.03(+1.24%)
Nov 04, 2025 2.363 2.433 2.338 2.353 211,923 -0.06(-2.43%)
Nov 03, 2025 2.587 2.607 2.387 2.412 434,015 -0.20(-7.49%)
Oct 31, 2025 2.353 2.646 2.314 2.607 541,652 +0.20(+8.10%)
Oct 30, 2025 2.412 2.412 2.363 2.412 106,553 -0.01(-0.40%)
Oct 29, 2025 2.363 2.465 2.363 2.421 244,624 +0.04(+1.64%)
Oct 28, 2025 2.402 2.451 2.334 2.382 213,496 -0.02(-0.81%)
Oct 27, 2025 2.421 2.441 2.363 2.402 101,722 -0.01(-0.40%)
Oct 24, 2025 2.421 2.421 2.373 2.412 114,294 +0.00(+0.00%)
Oct 23, 2025 2.343 2.441 2.343 2.412 129,768 +0.05(+2.07%)
Oct 22, 2025 2.412 2.441 2.348 2.363 128,447 -0.04(-1.63%)
Oct 21, 2025 2.431 2.441 2.382 2.402 109,865 -0.04(-1.60%)
Oct 20, 2025 2.431 2.441 2.377 2.441 150,862 +0.07(+2.88%)
Oct 17, 2025 2.343 2.392 2.324 2.373 114,273 +0.03(+1.25%)
Oct 16, 2025 2.353 2.373 2.324 2.343 216,516 -0.03(-1.23%)
Oct 15, 2025 2.421 2.436 2.363 2.373 107,171 -0.02(-0.82%)
Oct 14, 2025 2.373 2.392 2.343 2.392 97,174 +0.02(+0.82%)
Oct 13, 2025 2.343 2.373 2.324 2.373 191,323 +0.04(+1.67%)
Oct 10, 2025 2.392 2.460 2.334 2.334 181,667 -0.08(-3.24%)
Oct 09, 2025 2.363 2.436 2.363 2.412 150,558 +0.00(+0.00%)
Oct 08, 2025 2.373 2.431 2.343 2.412 120,119 +0.04(+1.65%)
Oct 07, 2025 2.421 2.421 2.353 2.373 365,359 -0.06(-2.41%)
Oct 06, 2025 2.431 2.480 2.392 2.431 272,162 -0.01(-0.40%)
Oct 03, 2025 2.451 2.504 2.431 2.441 63,696 -0.01(-0.40%)
Oct 02, 2025 2.470 2.519 2.451 2.451 106,853 -0.09(-3.46%)
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 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.