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
2022-12-30 9.90 10.06 9.87 10.04 0.7M
2022-12-29 9.92 10.05 9.87 9.97 0.5M
2022-12-28 10.09 10.12 9.78 9.81 0.5M
2022-12-27 10.09 10.11 9.99 10.03 0.2M
2022-12-23 9.91 10.11 9.90 10.08 0.3M
2022-12-22 9.85 10.01 9.76 9.97 0.2M
2022-12-21 10.05 10.24 9.99 10.00 0.3M
2022-12-20 9.98 10.05 9.85 9.97 0.5M
2022-12-19 10.27 10.30 10.01 10.03 0.4M
2022-12-16 10.42 10.65 10.20 10.37 2.8M
2022-12-15 10.81 10.89 10.60 10.62 0.5M
2022-12-14 11.01 11.21 10.93 10.99 0.4M
2022-12-13 11.05 11.20 10.81 10.95 0.8M
2022-12-12 10.87 10.93 10.68 10.80 0.4M
2022-12-09 10.84 10.94 10.78 10.87 0.2M
2022-12-08 10.92 11.07 10.83 10.89 0.2M
2022-12-07 10.78 11.08 10.78 10.86 0.4M
2022-12-06 10.86 10.97 10.81 10.84 0.4M
2022-12-05 10.96 11.09 10.83 10.84 0.3M
2022-12-02 11.00 11.26 10.96 11.11 0.3M
2022-12-01 11.31 11.39 10.98 11.17 0.4M
2022-11-30 11.06 11.25 10.93 11.20 0.5M
2022-11-29 10.90 11.12 10.83 11.12 0.5M
2022-11-28 11.15 11.19 10.81 10.81 0.5M
2022-11-25 11.22 11.27 11.16 11.24 0.1M
2022-11-23 11.07 11.18 10.96 11.18 0.2M
2022-11-22 10.99 11.12 10.92 11.07 0.3M
2022-11-21 10.94 11.03 10.86 10.93 0.3M
2022-11-18 11.20 11.21 10.98 11.03 0.3M
2022-11-17 10.67 10.98 10.67 10.98 0.4M
2022-11-16 11.00 11.00 10.81 10.83 0.3M
2022-11-15 11.08 11.08 10.83 11.00 0.4M
2022-11-14 10.76 10.97 10.66 10.82 0.4M
2022-11-11 10.76 10.88 10.70 10.84 0.4M
2022-11-10 10.51 10.86 10.48 10.83 0.5M
2022-11-09 10.07 10.22 9.99 10.08 0.7M
2022-11-08 10.20 10.24 10.08 10.11 0.4M
2022-11-07 10.07 10.16 9.81 10.13 0.5M
2022-11-04 9.63 10.02 9.54 10.01 0.4M
2022-11-03 9.39 9.50 8.78 9.49 0.9M
2022-11-02 9.31 9.31 8.96 9.03 0.9M
2022-11-01 9.16 9.36 9.00 9.32 0.7M
2022-10-31 9.18 9.33 9.15 9.30 0.6M
2022-10-28 9.14 9.30 8.99 9.28 0.4M
2022-10-27 9.10 9.26 9.03 9.09 0.5M
2022-10-26 9.27 9.30 8.99 9.02 0.5M
2022-10-25 8.84 9.28 8.84 9.18 0.5M
2022-10-24 8.85 8.90 8.73 8.79 0.4M
2022-10-21 8.58 8.76 8.49 8.76 0.5M
2022-10-20 8.49 8.65 8.41 8.46 0.8M
2022-10-19 8.67 8.74 8.42 8.52 0.4M
2022-10-18 8.86 8.98 8.65 8.77 0.4M
2022-10-17 8.59 8.73 8.57 8.67 0.5M
2022-10-14 8.72 8.81 8.34 8.37 0.4M
2022-10-13 8.17 8.63 8.07 8.59 0.6M
2022-10-12 8.44 8.45 8.29 8.35 0.5M
2022-10-11 8.13 8.51 8.06 8.40 0.7M
2022-10-10 7.98 8.27 7.98 8.16 0.4M
2022-10-07 8.04 8.10 7.86 7.97 0.6M
2022-10-06 7.98 8.13 7.93 8.09 0.8M
2022-10-05 7.98 8.08 7.79 8.02 0.5M
2022-10-04 7.93 8.18 7.87 8.16 0.5M
2022-10-03 7.72 7.93 7.49 7.79 0.8M
2022-09-30 7.50 7.68 7.47 7.56 0.7M
2022-09-29 7.72 7.82 7.28 7.46 0.6M
2022-09-28 7.65 8.00 7.55 7.86 0.6M
2022-09-27 7.79 7.79 7.54 7.56 0.5M
2022-09-26 8.04 8.04 7.51 7.67 0.5M
2022-09-23 8.19 8.21 7.95 8.11 0.5M
2022-09-22 8.66 8.68 8.24 8.30 0.4M
2022-09-21 8.94 9.05 8.64 8.65 0.4M
2022-09-20 9.06 9.06 8.84 8.92 0.3M
2022-09-19 9.03 9.20 9.03 9.15 0.3M
2022-09-16 9.04 9.30 8.96 9.28 1.1M
2022-09-15 9.08 9.26 9.07 9.12 0.5M
2022-09-14 9.20 9.21 8.95 9.09 0.5M
2022-09-13 9.65 9.67 9.23 9.26 0.4M
2022-09-12 9.80 9.90 9.73 9.89 0.3M
2022-09-09 9.61 9.77 9.58 9.71 0.2M
2022-09-08 9.59 9.73 9.46 9.56 0.4M
2022-09-07 9.51 9.65 9.42 9.65 0.7M
2022-09-06 9.46 9.57 9.40 9.53 0.4M
2022-09-02 9.70 9.78 9.48 9.53 0.4M
2022-09-01 9.55 9.59 9.35 9.57 0.5M
2022-08-31 9.73 9.83 9.61 9.63 0.3M
2022-08-30 9.85 9.92 9.74 9.75 0.3M
2022-08-29 9.96 10.01 9.82 9.84 0.3M
2022-08-26 10.30 10.30 10.01 10.01 0.2M
2022-08-25 10.11 10.29 10.11 10.27 0.2M
2022-08-24 10.16 10.27 10.10 10.13 0.3M
2022-08-23 10.14 10.31 10.11 10.17 0.3M
2022-08-22 10.36 10.37 10.17 10.21 0.2M
2022-08-19 10.75 10.80 10.44 10.49 0.5M
2022-08-18 10.78 10.90 10.74 10.80 0.3M
2022-08-17 10.83 10.85 10.72 10.78 0.5M
2022-08-16 10.58 10.99 10.58 10.96 0.6M
2022-08-15 10.85 11.02 10.85 11.01 0.3M
2022-08-12 10.76 10.94 10.76 10.92 0.3M
2022-08-11 10.79 10.88 10.68 10.69 0.9M
2022-08-10 10.70 10.74 10.61 10.68 0.4M
2022-08-09 10.53 10.57 10.40 10.46 0.5M
2022-08-08 10.60 10.75 10.48 10.55 0.3M
2022-08-05 10.46 10.55 10.35 10.53 0.3M
2022-08-04 10.78 10.78 10.32 10.56 0.4M
2022-08-03 10.68 10.87 10.65 10.65 0.4M
2022-08-02 10.80 10.87 10.65 10.65 0.3M
2022-08-01 10.73 10.94 10.54 10.82 0.3M
2022-07-29 10.73 10.96 10.72 10.87 0.3M
2022-07-28 10.64 10.78 10.61 10.78 0.2M
2022-07-27 10.38 10.62 10.37 10.57 0.3M
2022-07-26 10.52 10.65 10.34 10.37 0.3M
2022-07-25 10.53 10.63 10.43 10.57 0.4M
2022-07-22 10.64 10.68 10.39 10.49 0.3M
2022-07-21 10.57 10.58 10.32 10.58 0.3M
2022-07-20 10.46 10.71 10.40 10.68 0.4M
2022-07-19 10.27 10.56 10.22 10.47 0.5M
2022-07-18 9.98 10.09 9.91 10.07 0.4M
2022-07-15 9.83 9.89 9.63 9.88 0.5M
2022-07-14 9.48 9.68 9.48 9.60 0.3M
2022-07-13 9.81 9.87 9.68 9.71 0.3M
2022-07-12 9.59 9.98 9.59 9.90 0.4M
2022-07-11 9.69 9.81 9.61 9.70 0.3M
2022-07-08 9.78 9.94 9.66 9.82 0.6M
2022-07-07 9.81 9.93 9.78 9.80 0.4M
2022-07-06 9.96 10.04 9.68 9.71 0.5M
2022-07-05 9.74 9.94 9.56 9.94 0.6M
2022-07-01 9.76 9.97 9.62 9.89 0.6M
2022-06-30 9.64 9.96 9.29 9.83 1.1M
2022-06-29 10.35 10.35 10.09 10.12 0.5M
2022-06-28 10.51 10.70 10.28 10.29 0.4M
2022-06-27 10.35 10.47 10.24 10.36 0.4M
2022-06-24 10.04 10.36 9.98 10.31 0.8M
2022-06-23 9.64 9.96 9.41 9.93 0.5M
2022-06-22 9.33 9.73 9.25 9.55 0.5M
2022-06-21 9.77 9.86 9.53 9.53 0.4M
2022-06-17 9.52 9.76 9.45 9.63 0.7M
2022-06-16 9.56 9.59 9.32 9.45 0.5M
2022-06-15 9.72 10.02 9.55 9.86 0.8M
2022-06-14 9.89 9.91 9.45 9.64 0.5M
2022-06-13 10.47 10.49 9.85 9.86 0.7M
2022-06-10 10.89 11.02 10.65 10.75 1.0M
2022-06-09 11.60 11.60 11.04 11.10 0.4M
2022-06-08 11.77 11.81 11.53 11.60 0.5M
2022-06-07 11.66 11.92 11.57 11.91 0.6M
2022-06-06 11.98 11.98 11.65 11.75 0.3M
2022-06-03 12.02 12.02 11.76 11.83 0.4M
2022-06-02 11.89 12.07 11.80 12.07 0.5M
2022-06-01 12.27 12.30 11.84 11.95 0.4M
2022-05-31 12.15 12.28 12.05 12.17 0.9M
2022-05-27 12.07 12.36 12.07 12.30 0.4M
2022-05-26 11.90 12.13 11.77 11.99 0.5M
2022-05-25 11.65 11.90 11.63 11.81 0.5M
2022-05-24 11.25 11.68 11.03 11.63 0.7M
2022-05-23 11.36 11.46 11.14 11.30 0.6M
2022-05-20 11.82 11.82 11.01 11.22 1.0M
2022-05-19 11.98 12.09 11.64 11.68 0.8M
2022-05-18 12.66 12.78 12.02 12.03 0.7M
2022-05-17 12.62 12.90 12.50 12.82 0.6M
2022-05-16 12.35 12.51 12.28 12.44 0.4M
2022-05-13 12.16 12.44 11.97 12.41 0.7M
2022-05-12 11.88 12.05 11.78 12.03 0.5M
2022-05-11 12.17 12.35 11.82 11.88 0.5M
2022-05-10 12.42 12.57 11.93 12.07 0.6M
2022-05-09 12.59 12.65 12.23 12.30 0.5M
2022-05-06 12.83 13.00 12.63 12.73 0.4M
2022-05-05 13.01 13.40 12.65 12.96 0.6M
2022-05-04 13.20 13.53 13.09 13.52 0.4M
2022-05-03 12.99 13.27 12.81 13.18 0.4M
2022-05-02 13.38 13.42 12.74 13.00 0.4M
2022-04-29 13.83 13.85 13.27 13.29 0.5M
2022-04-28 13.63 13.91 13.41 13.87 0.2M
2022-04-27 13.79 13.79 13.50 13.52 0.5M
2022-04-26 13.79 13.96 13.72 13.75 0.5M
2022-04-25 13.71 13.91 13.48 13.90 0.7M
2022-04-22 14.01 14.07 13.79 13.80 0.6M
2022-04-21 14.33 14.37 14.08 14.10 0.5M
2022-04-20 14.10 14.32 14.09 14.16 0.6M
2022-04-19 13.91 14.04 13.85 13.97 0.6M
2022-04-18 13.64 13.86 13.64 13.80 0.5M
2022-04-14 13.65 13.79 13.61 13.69 0.4M
2022-04-13 13.44 13.63 13.38 13.60 0.3M
2022-04-12 13.33 13.52 13.33 13.40 0.3M
2022-04-11 13.25 13.46 13.16 13.26 0.4M
2022-04-08 13.30 13.43 13.24 13.27 0.3M
2022-04-07 13.41 13.41 13.05 13.26 0.4M
2022-04-06 13.41 13.50 13.22 13.40 0.6M
2022-04-05 13.77 13.93 13.38 13.40 0.5M
2022-04-04 13.90 13.90 13.61 13.80 0.5M
2022-04-01 13.74 14.04 13.68 14.01 0.6M
2022-03-31 13.97 14.08 13.76 13.77 0.7M
2022-03-30 14.04 14.11 13.81 13.89 0.5M
2022-03-29 13.70 14.12 13.70 14.06 0.7M
2022-03-28 13.47 13.53 13.38 13.51 0.2M
2022-03-25 13.25 13.55 13.25 13.53 0.3M
2022-03-24 13.10 13.23 13.01 13.21 0.3M
2022-03-23 13.24 13.25 12.98 13.04 0.4M
2022-03-22 13.32 13.49 13.21 13.29 0.4M
2022-03-21 13.37 13.45 13.13 13.22 0.4M
2022-03-18 13.34 13.45 13.15 13.35 1.0M
2022-03-17 12.94 13.30 12.89 13.27 0.5M
2022-03-16 13.36 13.44 13.00 13.27 0.4M
2022-03-15 13.29 13.37 13.11 13.22 0.5M
2022-03-14 13.41 13.41 13.01 13.16 0.4M
2022-03-11 13.37 13.53 13.22 13.29 0.4M
2022-03-10 13.12 13.36 13.01 13.31 0.4M
2022-03-09 13.39 13.58 13.30 13.36 0.4M
2022-03-08 13.05 13.32 12.98 13.12 0.5M
2022-03-07 13.52 13.52 12.98 12.98 0.5M
2022-03-04 13.29 13.53 13.09 13.48 0.4M
2022-03-03 13.13 13.52 13.08 13.47 0.8M
2022-03-02 12.77 13.17 12.68 13.09 0.5M
2022-03-01 12.98 13.00 12.51 12.71 0.7M
2022-02-28 12.96 13.17 12.83 12.95 1.0M
2022-02-25 12.91 13.23 12.87 13.14 0.5M
2022-02-24 12.43 12.82 12.26 12.79 0.7M
2022-02-23 13.02 13.26 12.69 12.70 0.6M
2022-02-22 12.85 13.09 12.70 12.92 0.7M
2022-02-18 12.86 13.15 12.71 12.87 0.6M
2022-02-17 12.99 13.10 12.69 13.08 0.7M
2022-02-16 12.63 12.88 12.63 12.80 0.5M
2022-02-15 12.44 12.69 12.44 12.57 0.4M
2022-02-14 12.56 12.62 12.19 12.31 0.6M
2022-02-11 12.52 12.89 12.42 12.53 0.6M
2022-02-10 12.33 12.72 12.28 12.41 0.5M
2022-02-09 12.41 12.56 12.35 12.49 0.4M
2022-02-08 12.21 12.35 12.19 12.32 0.3M
2022-02-07 12.19 12.29 12.08 12.18 0.3M
2022-02-04 12.26 12.33 11.97 12.18 0.4M
2022-02-03 12.62 12.65 12.36 12.38 0.4M
2022-02-02 12.53 12.72 12.52 12.67 0.4M
2022-02-01 12.61 12.66 12.38 12.55 0.4M
2022-01-31 12.49 12.64 12.36 12.62 0.5M
2022-01-28 12.26 12.61 11.98 12.61 0.5M
2022-01-27 12.58 12.78 12.16 12.26 0.3M
2022-01-26 12.85 13.01 12.42 12.54 0.5M
2022-01-25 12.43 12.79 12.26 12.71 0.4M
2022-01-24 12.44 12.66 12.05 12.61 0.6M
2022-01-21 12.67 12.87 12.53 12.58 0.5M
2022-01-20 12.95 13.19 12.68 12.70 0.4M
2022-01-19 13.37 13.42 12.97 12.97 0.5M
2022-01-18 13.56 13.62 13.29 13.33 0.4M
2022-01-14 13.79 13.89 13.50 13.62 0.3M
2022-01-13 13.67 13.95 13.66 13.87 0.7M
2022-01-12 13.57 13.64 13.41 13.55 0.4M
2022-01-11 13.59 13.67 13.30 13.57 0.4M
2022-01-10 13.64 13.68 13.47 13.55 0.4M
2022-01-07 13.56 13.78 13.48 13.67 0.5M
2022-01-06 13.84 13.94 13.64 13.67 0.5M
2022-01-05 13.91 14.05 13.68 13.71 0.5M
2022-01-04 13.75 14.19 13.75 13.97 0.8M
2022-01-03 13.52 13.76 13.46 13.67 0.7M