Rithm Property Trust Inc. (RPT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RPT Historical Performance
Short-Term Returns
RPT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Rithm Property Trust Inc. (RPT) trades at $15.13, representing a +436.5% return over the past year. The stock has delivered a +181.8% total return over five years (+3.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $39.55 on December 13, 2006. From this peak, RPT has corrected -61.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers RITM (-13.1% 1Y), TWO (+6.6% 1Y), and AGNC (+22.9% 1Y), RPT has outperformed the peer group average. Compare RPT vs RITM →
RPT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.61 | 15.19 | 14.57 | 15.13 | 14K | +2.51% |
| 2026-05-06 | 15.05 | 15.05 | 14.53 | 14.76 | 28K | -2.25% |
| 2026-05-05 | 14.52 | 15.10 | 14.50 | 15.10 | 19K | +3.14% |
| 2026-05-04 | 14.62 | 14.76 | 14.47 | 14.64 | 15K | -0.68% |
| 2026-05-01 | 14.62 | 14.83 | 14.40 | 14.74 | 25K | +1.31% |
| 2026-04-30 | 14.36 | 14.64 | 14.25 | 14.55 | 19K | +1.82% |
| 2026-04-29 | 14.13 | 14.45 | 14.13 | 14.29 | 32K | -1.11% |
| 2026-04-28 | 14.21 | 14.53 | 14.21 | 14.45 | 22K | +0.63% |
| 2026-04-27 | 14.42 | 14.56 | 14.17 | 14.36 | 29K | -0.49% |
| 2026-04-24 | 14.11 | 14.43 | 14.11 | 14.43 | 22K | -0.28% |
| 2026-04-23 | 14.46 | 14.71 | 14.27 | 14.47 | 11K | -0.82% |
| 2026-04-22 | 14.62 | 14.72 | 14.47 | 14.59 | 10K | +0.48% |
| 2026-04-21 | 14.73 | 14.89 | 14.38 | 14.52 | 24K | -0.82% |
| 2026-04-20 | 14.37 | 14.71 | 14.31 | 14.64 | 12K | +1.39% |
| 2026-04-17 | 14.57 | 14.73 | 14.11 | 14.44 | 17K | +0.35% |
| 2026-04-16 | 14.37 | 14.48 | 14.14 | 14.39 | 16K | -0.62% |
| 2026-04-15 | 14.09 | 14.49 | 13.90 | 14.48 | 20K | +2.77% |
| 2026-04-14 | 14.13 | 14.40 | 13.97 | 14.09 | 9K | 0.00% |
| 2026-04-13 | 14.15 | 14.42 | 13.81 | 14.09 | 67K | -1.26% |
| 2026-04-10 | 14.01 | 14.37 | 14.01 | 14.27 | 10K | +0.21% |
| 2026-04-09 | 14.04 | 14.24 | 13.76 | 14.24 | 20K | +0.71% |
| 2026-04-08 | 14.00 | 14.24 | 13.77 | 14.14 | 17K | +2.24% |
| 2026-04-07 | 13.67 | 13.95 | 13.34 | 13.83 | 17K | +1.69% |
| 2026-04-06 | 13.37 | 13.60 | 13.37 | 13.60 | 12K | +1.49% |
| 2026-04-02 | 13.24 | 13.44 | 13.15 | 13.40 | 9K | +0.45% |
| 2026-04-01 | 13.30 | 13.49 | 13.24 | 13.34 | 16K | -0.37% |
| 2026-03-31 | 13.39 | 13.55 | 13.20 | 13.39 | 19K | -0.37% |
| 2026-03-30 | 13.35 | 13.64 | 12.88 | 13.44 | 27K | +2.44% |
| 2026-03-27 | 13.34 | 13.36 | 13.08 | 13.12 | 16K | -1.28% |
| 2026-03-26 | 13.42 | 13.42 | 13.17 | 13.29 | 10K | -0.60% |
See RPT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RPT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RPT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRPT — Frequently Asked Questions
Quick answers to the most common questions about buying RPT stock.
How has RPT stock performed recently?
RPT returned +436.5% over the past year, beating its 5-year annualized CAGR of +3.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RPT's all-time high price?
Rithm Property Trust Inc. reached $39.55 on 2006-12-13. The 52-week high is $17.46. Current 1-year return of +436.5% places the stock closer to historical peaks.
Where can I download RPT historical price data?
This page provides RPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.