Rithm Property Trust Inc. (RPT) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -11.1%
- 3M
- -24.5%
- YTD
- -32.4%
- 1Y
- -26.3%
- 3Y
- -33.8%
- 5Y
- -33.2%
Loading 10-year price history...
RPT Historical Performance
RPT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +22.3%
- 2003 annual price return
- +42.9%
- 2004 annual price return
- +14.5%
- 2005 annual price return
- -17.2%
- 2006 annual price return
- +40.1%
- 2007 annual price return
- -43.7%
- 2008 annual price return
- -70.7%
- 2009 annual price return
- +47.9%
- 2010 annual price return
- +25.1%
- 2011 annual price return
- -22.4%
- 2012 annual price return
- +31.7%
- 2013 annual price return
- +13.2%
- 2014 annual price return
- +19.8%
- 2015 annual price return
- -35.2%
- 2016 annual price return
- +10.4%
- 2017 annual price return
- +2.9%
- 2018 annual price return
- -13.3%
- 2019 annual price return
- +20.7%
- 2020 annual price return
- -28.9%
- 2021 annual price return
- +28.1%
- 2022 annual price return
- -45.7%
- 2023 annual price return
- -27.8%
- 2024 annual price return
- -44.5%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- -25.0%
RPT Stock Price Trajectory (1988–2026)
As of October 3, 2026, Rithm Property Trust Inc. (RPT) trades at $11.10, representing a -26.3% return over the past year. The stock has delivered a -62.9% total return over five years (-33.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $237.30 on December 13, 2006. From this peak, RPT has corrected -95.3%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers RITM (-22.0% 1Y), TWO (+20.8% 1Y), and AGNC (-12.2% 1Y), RPT has underperformed the peer group average. Compare RPT vs RITM →
RPT Historical Price Data · from 1988
Rows 1–50 of 9,511| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.01 | 11.25 | 10.83 | 11.10 | 9K | +3.16% |
| 2026-10-01 | 10.96 | 10.96 | 10.47 | 10.76 | 52K | +0.47% |
| 2026-09-30 | 10.90 | 11.04 | 10.71 | 10.71 | 23K | -0.37% |
| 2026-09-29 | 10.82 | 10.83 | 10.66 | 10.75 | 16K | -0.28% |
| 2026-09-28 | 10.84 | 10.95 | 10.78 | 10.78 | 4K | -0.28% |
| 2026-09-25 | 10.93 | 10.98 | 10.81 | 10.81 | 13K | -1.28% |
| 2026-09-24 | 11.10 | 11.16 | 10.81 | 10.95 | 16K | -1.62% |
| 2026-09-23 | 11.11 | 11.22 | 11.10 | 11.13 | 12K | -1.50% |
| 2026-09-22 | 11.34 | 11.42 | 11.25 | 11.30 | 10K | +0.44% |
| 2026-09-21 | 11.39 | 11.41 | 11.01 | 11.25 | 63K | -1.23% |
| 2026-09-18 | 12.05 | 12.05 | 11.39 | 11.39 | 53K | -4.04% |
| 2026-09-17 | 12.01 | 12.01 | 11.80 | 11.87 | 14K | +1.02% |
| 2026-09-16 | 12.06 | 12.06 | 11.71 | 11.75 | 14K | -2.25% |
| 2026-09-15 | 12.18 | 12.21 | 12.02 | 12.02 | 11K | -0.99% |
| 2026-09-14 | 12.38 | 12.43 | 12.11 | 12.14 | 11K | -2.57% |
| 2026-09-11 | 12.53 | 12.65 | 12.41 | 12.46 | 7K | -0.40% |
| 2026-09-10 | 12.58 | 12.67 | 12.43 | 12.51 | 16K | -2.49% |
| 2026-09-09 | 12.87 | 12.87 | 12.76 | 12.83 | 7K | -0.31% |
| 2026-09-08 | 12.89 | 12.93 | 12.80 | 12.87 | 12K | -0.54% |
| 2026-09-04 | 12.69 | 13.00 | 12.69 | 12.94 | 15K | +0.94% |
| 2026-09-03 | 12.65 | 12.86 | 12.51 | 12.82 | 10K | +2.64% |
| 2026-09-02 | 12.71 | 12.98 | 12.17 | 12.49 | 24K | -0.79% |
| 2026-09-01 | 12.85 | 12.86 | 12.40 | 12.59 | 45K | -0.87% |
| 2026-08-31 | 12.80 | 13.03 | 12.60 | 12.70 | 19K | -1.24% |
| 2026-08-28 | 13.14 | 13.21 | 12.76 | 12.86 | 19K | -1.76% |
| 2026-08-27 | 13.10 | 13.18 | 13.06 | 13.09 | 5K | -0.08% |
| 2026-08-26 | 13.12 | 13.17 | 13.10 | 13.10 | 21K | -0.53% |
| 2026-08-25 | 13.20 | 13.25 | 13.10 | 13.17 | 6K | +0.08% |
| 2026-08-24 | 13.15 | 13.30 | 13.15 | 13.16 | 13K | -0.38% |
| 2026-08-21 | 13.06 | 13.27 | 13.06 | 13.21 | 12K | +0.46% |
| 2026-08-20 | 13.00 | 13.25 | 12.98 | 13.15 | 46K | +0.77% |
| 2026-08-19 | 13.02 | 13.14 | 12.94 | 13.05 | 19K | +0.31% |
| 2026-08-18 | 13.05 | 13.21 | 12.86 | 13.01 | 22K | -0.69% |
| 2026-08-17 | 13.25 | 13.25 | 13.00 | 13.10 | 75K | -1.87% |
| 2026-08-14 | 13.11 | 13.50 | 12.94 | 13.35 | 94K | +2.38% |
| 2026-08-13 | 12.88 | 13.08 | 12.71 | 13.04 | 85K | +1.48% |
| 2026-08-12 | 12.68 | 13.02 | 12.65 | 12.85 | 14K | +1.74% |
| 2026-08-11 | 12.40 | 12.75 | 12.18 | 12.63 | 25K | +2.27% |
| 2026-08-10 | 12.05 | 12.39 | 11.90 | 12.35 | 75K | +2.40% |
| 2026-08-07 | 12.09 | 12.34 | 12.00 | 12.06 | 136K | -0.50% |
| 2026-08-06 | 12.41 | 12.41 | 11.93 | 12.12 | 47K | -1.22% |
| 2026-08-05 | 12.05 | 12.39 | 11.82 | 12.27 | 48K | +2.08% |
| 2026-08-04 | 12.23 | 12.74 | 11.97 | 12.02 | 99K | -1.80% |
| 2026-08-03 | 12.43 | 12.60 | 12.02 | 12.24 | 71K | -0.65% |
| 2026-07-31 | 12.55 | 12.96 | 12.17 | 12.32 | 142K | -1.44% |
| 2026-07-30 | 12.15 | 12.76 | 12.15 | 12.50 | 136K | +2.88% |
| 2026-07-29 | 12.25 | 12.42 | 11.89 | 12.15 | 78K | -1.38% |
| 2026-07-28 | 11.82 | 12.48 | 11.73 | 12.32 | 104K | +3.70% |
| 2026-07-27 | 11.74 | 12.14 | 11.71 | 11.88 | 41K | +2.06% |
| 2026-07-24 | 11.62 | 12.11 | 11.56 | 11.64 | 80K | +0.69% |
RPT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RPT — Frequently Asked Questions
Quick answers to the most common questions about buying RPT stock.
How has RPT stock performed recently?
RPT declined -26.3% over the past year, below its 5-year annualized CAGR of -33.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RPT's all-time high price?
Rithm Property Trust Inc. reached $237.30 on 2006-12-13. The 52-week high is $17.94. Current 1-year return of -26.3% places the stock further from 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 1988-2026, downloadable in CSV format.