Rithm Property Trust Inc (RPT)

RPT
🏛️ États-Unis →
2.51
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 13.27 13.47 13.27 13.38 0.5M
2021-12-30 13.22 13.36 13.21 13.24 1.0M
2021-12-29 13.24 13.24 13.04 13.19 0.5M
2021-12-28 13.08 13.24 13.02 13.17 0.4M
2021-12-27 12.98 13.12 12.85 13.11 0.3M
2021-12-23 13.02 13.08 12.83 12.98 0.3M
2021-12-22 12.83 13.03 12.81 12.95 0.4M
2021-12-21 12.47 12.90 12.42 12.84 0.5M
2021-12-20 12.27 12.37 11.99 12.33 0.7M
2021-12-17 12.50 12.71 12.45 12.51 2.7M
2021-12-16 12.93 12.95 12.61 12.70 0.6M
2021-12-15 12.82 12.94 12.52 12.92 0.9M
2021-12-14 12.78 12.93 12.75 12.75 0.8M
2021-12-13 13.09 13.09 12.70 12.80 0.5M
2021-12-10 13.33 13.33 13.06 13.17 0.4M
2021-12-09 13.52 13.55 13.21 13.22 0.4M
2021-12-08 13.61 13.75 13.50 13.68 0.6M
2021-12-07 13.58 13.71 13.45 13.52 0.7M
2021-12-06 13.28 13.61 13.24 13.47 0.6M
2021-12-03 13.29 13.29 12.90 13.02 0.5M
2021-12-02 12.73 13.27 12.71 13.15 0.9M
2021-12-01 13.11 13.23 12.56 12.59 0.6M
2021-11-30 12.89 12.97 12.69 12.72 0.8M
2021-11-29 13.43 13.43 13.04 13.11 0.7M
2021-11-26 13.37 13.41 12.85 13.23 0.5M
2021-11-24 13.74 13.97 13.65 13.93 0.2M
2021-11-23 13.84 13.95 13.78 13.81 0.5M
2021-11-22 13.76 14.05 13.63 13.74 0.5M
2021-11-19 13.70 13.73 13.52 13.66 0.4M
2021-11-18 13.88 14.01 13.75 13.87 0.4M
2021-11-17 13.70 13.91 13.40 13.85 0.5M
2021-11-16 13.97 13.97 13.60 13.75 0.7M
2021-11-15 13.78 14.01 13.61 13.95 0.7M
2021-11-12 14.00 14.00 13.60 13.69 0.3M
2021-11-11 14.00 14.13 13.82 13.96 0.7M
2021-11-10 13.87 14.13 13.83 13.95 0.3M
2021-11-09 13.77 14.00 13.74 13.88 0.3M
2021-11-08 14.62 14.69 13.80 13.89 0.5M
2021-11-05 14.46 14.99 14.46 14.58 0.8M
2021-11-04 14.80 14.85 14.12 14.23 0.5M
2021-11-03 13.85 14.39 13.85 14.31 0.7M
2021-11-02 13.92 13.93 13.74 13.88 0.4M
2021-11-01 13.36 13.82 13.22 13.77 0.4M
2021-10-29 13.37 13.38 13.18 13.29 0.6M
2021-10-27 13.55 13.55 13.19 13.21 0.5M
2021-10-26 13.65 13.76 13.52 13.59 0.3M
2021-10-25 13.55 13.65 13.42 13.63 0.2M
2021-10-22 13.58 13.69 13.49 13.55 0.2M
2021-10-21 13.84 13.87 13.51 13.57 0.3M
2021-10-20 13.48 13.86 13.37 13.86 0.4M
2021-10-19 13.77 13.77 13.44 13.48 0.4M
2021-10-18 13.60 13.76 13.51 13.73 0.4M
2021-10-15 14.16 14.17 13.64 13.69 0.7M
2021-10-14 14.00 14.08 13.87 13.89 0.4M
2021-10-13 13.64 13.87 13.49 13.87 0.5M
2021-10-12 13.56 13.73 13.45 13.65 0.3M
2021-10-11 13.55 13.65 13.43 13.52 0.1M
2021-10-08 13.65 13.74 13.47 13.49 0.2M
2021-10-07 13.51 13.71 13.46 13.66 0.3M
2021-10-06 13.22 13.48 12.99 13.45 0.3M
2021-10-05 13.54 13.54 13.29 13.37 0.4M
2021-10-04 13.32 13.51 13.27 13.48 0.5M
2021-10-01 12.94 13.35 12.82 13.30 0.6M
2021-09-30 13.04 13.15 12.72 12.76 0.5M
2021-09-29 12.78 13.24 12.72 13.11 0.4M
2021-09-28 12.78 12.90 12.68 12.76 0.4M
2021-09-27 12.89 13.17 12.78 12.78 0.6M
2021-09-24 12.94 13.11 12.81 12.81 0.4M
2021-09-23 12.93 13.06 12.89 12.98 3.5M
2021-09-22 12.77 12.94 12.71 12.81 0.4M
2021-09-21 12.73 12.82 12.61 12.62 0.4M
2021-09-20 12.44 12.72 12.26 12.59 0.3M
2021-09-17 12.91 12.93 12.56 12.68 1.2M
2021-09-16 12.85 12.97 12.74 12.90 0.3M
2021-09-15 12.77 12.90 12.67 12.84 0.3M
2021-09-14 12.86 12.89 12.62 12.72 0.3M
2021-09-13 12.44 12.86 12.37 12.77 0.3M
2021-09-10 12.73 12.73 12.31 12.33 0.2M
2021-09-09 12.79 12.86 12.59 12.60 0.3M
2021-09-08 12.78 12.92 12.72 12.86 0.2M
2021-09-07 12.97 13.03 12.82 12.85 0.2M
2021-09-03 13.04 13.04 12.79 13.03 0.3M
2021-09-02 13.10 13.10 12.85 13.06 0.3M
2021-09-01 13.00 13.12 12.91 13.02 0.3M
2021-08-31 12.81 13.01 12.66 12.94 0.4M
2021-08-30 12.94 12.94 12.73 12.82 0.2M
2021-08-27 12.65 13.10 12.65 13.00 0.3M
2021-08-26 12.84 12.87 12.60 12.65 0.2M
2021-08-25 12.62 13.01 12.50 12.84 0.3M
2021-08-24 12.49 12.62 12.37 12.56 0.3M
2021-08-23 12.49 12.61 12.37 12.47 0.3M
2021-08-20 12.06 12.50 11.99 12.41 0.4M
2021-08-19 12.19 12.34 11.99 12.16 0.6M
2021-08-18 12.34 12.53 12.28 12.34 0.2M
2021-08-17 12.56 12.60 12.20 12.39 0.3M
2021-08-16 12.81 12.94 12.56 12.60 0.3M
2021-08-13 12.80 12.94 12.75 12.88 0.1M
2021-08-12 13.09 13.09 12.71 12.80 0.2M
2021-08-11 12.94 13.05 12.65 13.04 0.2M
2021-08-10 12.77 13.03 12.65 12.91 0.2M
2021-08-09 13.07 13.07 12.75 12.77 0.2M
2021-08-06 12.95 13.09 12.87 13.03 0.3M
2021-08-05 12.37 12.82 12.36 12.82 0.3M
2021-08-04 12.26 12.56 12.15 12.20 0.2M
2021-08-03 12.68 12.68 12.25 12.49 0.3M
2021-08-02 12.77 13.11 12.45 12.48 0.2M
2021-07-30 12.74 12.95 12.66 12.74 0.3M
2021-07-29 12.70 12.95 12.66 12.71 0.1M
2021-07-28 12.74 12.81 12.43 12.57 0.1M
2021-07-27 12.60 12.78 12.54 12.67 0.1M
2021-07-26 12.60 12.86 12.54 12.71 0.1M
2021-07-23 12.49 12.63 12.29 12.56 0.2M
2021-07-22 12.81 12.83 12.30 12.45 0.2M
2021-07-21 12.74 13.09 12.74 12.92 0.3M
2021-07-20 12.02 12.77 11.99 12.60 0.6M
2021-07-19 12.30 12.30 11.82 11.98 0.5M
2021-07-16 13.02 13.04 12.64 12.66 0.5M
2021-07-15 12.73 12.93 12.69 12.87 0.3M
2021-07-14 12.91 13.10 12.82 12.83 0.3M
2021-07-13 13.17 13.21 12.82 12.86 0.3M
2021-07-12 12.93 13.33 12.89 13.32 0.3M
2021-07-09 12.64 12.99 12.64 12.97 0.3M
2021-07-08 12.45 12.69 12.29 12.46 0.3M
2021-07-07 12.91 12.99 12.59 12.68 0.2M
2021-07-06 13.12 13.12 12.66 12.99 0.3M
2021-07-02 13.21 13.30 12.99 13.12 0.3M
2021-07-01 13.08 13.38 13.01 13.21 0.4M
2021-06-30 12.93 13.08 12.85 12.98 0.7M
2021-06-29 13.06 13.34 12.93 12.94 0.4M
2021-06-28 13.25 13.25 12.70 12.99 0.4M
2021-06-25 13.12 13.40 13.05 13.31 1.1M
2021-06-24 13.19 13.23 12.97 13.15 0.3M
2021-06-23 13.25 13.44 13.21 13.21 0.4M
2021-06-22 13.27 13.33 13.07 13.21 0.2M
2021-06-21 12.90 13.42 12.86 13.33 0.4M
2021-06-18 13.15 13.15 12.78 12.85 0.9M
2021-06-17 13.51 13.57 12.96 13.28 0.4M
2021-06-16 13.58 13.70 13.45 13.67 0.4M
2021-06-15 13.67 13.76 13.51 13.65 0.3M
2021-06-14 13.77 13.89 13.63 13.72 0.2M
2021-06-11 13.78 13.83 13.59 13.78 0.2M
2021-06-10 13.96 13.96 13.64 13.82 0.3M
2021-06-09 13.91 13.98 13.81 13.93 0.4M
2021-06-08 13.74 14.00 13.67 13.86 0.6M
2021-06-07 13.09 13.56 12.99 13.41 0.4M
2021-06-04 13.17 13.23 13.02 13.06 0.3M
2021-06-03 13.27 13.29 13.04 13.19 0.3M
2021-06-02 13.18 13.35 13.01 13.30 0.4M
2021-06-01 12.91 13.19 12.76 13.11 0.4M
2021-05-28 12.76 12.83 12.64 12.75 0.3M
2021-05-27 12.80 12.91 12.65 12.67 0.3M
2021-05-26 12.40 12.76 12.26 12.70 0.3M
2021-05-25 12.54 12.63 12.34 12.35 0.3M
2021-05-24 12.36 12.53 12.23 12.45 0.2M
2021-05-21 12.30 12.35 12.18 12.29 0.2M
2021-05-20 12.38 12.38 11.96 12.21 0.4M
2021-05-19 12.10 12.29 11.88 12.28 0.4M
2021-05-18 12.30 12.39 12.15 12.16 0.2M
2021-05-17 12.41 12.44 12.30 12.34 0.1M
2021-05-14 12.41 12.54 12.32 12.47 0.3M
2021-05-13 12.06 12.41 12.06 12.33 0.3M
2021-05-12 12.40 12.62 11.94 12.01 0.4M
2021-05-11 12.59 12.60 12.25 12.35 0.9M
2021-05-10 13.15 13.28 12.77 12.78 0.4M
2021-05-07 12.75 13.08 12.70 12.98 0.4M
2021-05-06 12.83 12.96 12.63 12.78 0.3M
2021-05-05 12.92 12.92 12.62 12.72 0.4M
2021-05-04 12.98 13.13 12.69 12.85 0.3M
2021-05-03 12.83 13.15 12.77 13.01 0.5M
2021-04-30 12.76 12.79 12.61 12.71 0.5M
2021-04-29 12.76 13.14 12.70 12.85 0.2M
2021-04-28 12.82 12.93 12.70 12.72 0.2M
2021-04-27 12.67 12.93 12.61 12.83 0.2M
2021-04-26 12.74 12.83 12.60 12.64 0.3M
2021-04-23 12.47 12.63 12.31 12.63 0.6M
2021-04-22 12.28 12.56 12.28 12.33 0.3M
2021-04-21 12.08 12.38 11.94 12.29 0.5M
2021-04-20 12.00 12.17 11.88 12.07 0.4M
2021-04-19 12.10 12.12 11.89 12.09 0.3M
2021-04-16 12.14 12.24 12.05 12.17 0.3M
2021-04-15 12.31 12.38 11.87 12.15 0.3M
2021-04-14 11.70 12.08 11.70 11.81 0.4M
2021-04-13 11.64 11.90 11.62 11.82 0.2M
2021-04-12 11.78 11.82 11.58 11.80 0.3M
2021-04-09 11.76 11.87 11.63 11.68 0.4M
2021-04-08 11.82 11.98 11.63 11.79 0.5M
2021-04-07 11.89 11.98 11.64 11.83 0.4M
2021-04-06 11.69 11.98 11.69 11.87 0.5M
2021-04-05 11.88 11.89 11.49 11.66 0.4M
2021-04-01 11.49 11.79 11.46 11.78 0.4M
2021-03-31 11.65 11.65 11.34 11.41 0.7M
2021-03-30 11.43 11.75 11.43 11.63 0.4M
2021-03-29 11.78 11.85 11.31 11.44 0.5M
2021-03-26 11.85 11.99 11.59 11.78 0.3M
2021-03-25 11.22 11.76 11.09 11.66 0.5M
2021-03-24 11.60 11.90 11.28 11.29 0.4M
2021-03-23 11.80 11.99 11.39 11.45 0.4M
2021-03-22 11.87 11.99 11.51 11.82 0.4M
2021-03-19 12.23 12.32 11.91 11.97 0.9M
2021-03-18 12.43 12.68 12.17 12.24 0.6M
2021-03-17 12.38 12.67 12.38 12.58 0.4M
2021-03-16 12.72 12.72 12.35 12.48 0.3M
2021-03-15 12.78 12.95 12.54 12.84 0.5M
2021-03-12 12.61 12.89 12.43 12.88 0.4M
2021-03-11 12.44 12.67 12.09 12.60 0.9M
2021-03-10 11.92 12.50 11.74 12.33 0.5M
2021-03-09 12.23 12.25 11.67 11.90 0.5M
2021-03-08 11.73 12.24 11.48 12.22 0.6M
2021-03-05 11.60 11.74 11.17 11.61 0.6M
2021-03-04 11.34 11.58 10.98 11.44 0.8M
2021-03-03 10.89 11.49 10.89 11.29 0.5M
2021-03-02 11.19 11.21 10.63 10.82 0.5M
2021-03-01 11.13 11.38 11.05 11.14 0.4M
2021-02-26 11.11 11.21 10.76 10.97 0.7M
2021-02-25 11.44 11.68 11.01 11.06 0.5M
2021-02-24 11.35 11.50 11.20 11.38 0.4M
2021-02-23 11.21 11.50 11.13 11.33 0.5M
2021-02-22 10.76 11.23 10.75 11.16 0.4M
2021-02-19 10.61 10.73 10.41 10.73 0.4M
2021-02-18 10.49 10.67 10.32 10.54 0.4M
2021-02-17 10.34 10.52 10.26 10.52 0.2M
2021-02-16 10.69 10.73 10.42 10.46 0.4M
2021-02-12 10.46 10.62 10.31 10.59 0.3M
2021-02-11 10.25 10.45 10.17 10.45 0.4M
2021-02-10 10.06 10.27 10.00 10.16 0.3M
2021-02-09 9.81 10.00 9.71 10.00 0.3M
2021-02-08 9.75 9.85 9.61 9.81 0.4M
2021-02-05 9.70 9.70 9.49 9.67 0.3M
2021-02-04 9.47 9.81 9.47 9.68 0.4M
2021-02-03 9.40 9.52 9.11 9.49 0.5M
2021-02-02 9.39 9.43 9.17 9.43 0.3M
2021-02-01 9.31 9.31 9.09 9.28 0.7M
2021-01-29 9.45 9.61 9.16 9.25 1.1M
2021-01-28 9.77 9.85 9.33 9.52 0.8M
2021-01-27 9.52 9.83 9.46 9.63 0.8M
2021-01-26 9.72 9.75 9.39 9.65 0.4M
2021-01-25 9.30 9.76 9.25 9.55 0.5M
2021-01-22 9.06 9.43 8.99 9.43 0.4M
2021-01-21 9.60 9.60 9.07 9.25 0.4M
2021-01-20 9.55 9.83 9.51 9.60 0.5M
2021-01-19 9.61 9.62 9.37 9.53 0.8M
2021-01-15 9.31 9.49 9.15 9.49 0.7M
2021-01-14 8.99 9.52 8.98 9.43 0.5M
2021-01-13 9.26 9.27 8.81 8.96 0.5M
2021-01-12 8.54 8.73 8.47 8.72 0.3M
2021-01-11 8.50 8.65 8.44 8.49 0.4M
2021-01-08 8.74 8.74 8.48 8.64 0.3M
2021-01-07 8.84 8.84 8.41 8.64 0.4M
2021-01-06 8.48 8.92 8.47 8.79 0.8M
2021-01-05 8.21 8.43 8.18 8.33 0.4M
2021-01-04 8.76 8.85 8.14 8.32 0.4M