NYSE · RPT · stock
Rithm Property Trust Inc. (RPT) stock price history
Every NYSE trading session of Rithm Property Trust Inc. from Feb 13, 2015 to Sep 28, 2026: 2,922 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPT adjusted close, 2015 to 2026
- $46.45
- All time high, 2021
- $16.72
- 52 week high, $9.80 low
- 2,922
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RPT key facts
- Rithm Property Trust Inc. (RPT) closed at $10.78 on Sep 28, 2026 on NYSE.
- RPT's all time high close is $46.45, set on Nov 5, 2021; its all time low close is $10.63 on Jul 20, 2026.
- RPT's 52 week range is $9.80 to $16.72.
- RPT returned -23.2% over the year to Sep 28, 2026 and -74.7% over five years.
- Over ten years RPT returned -57%, -8.1% a year compounded.
- RPT's deepest drawdown was -77.1% from Nov 5, 2021 to Jul 20, 2026.
- DataCedar holds 2,922 daily sessions of RPT history from Feb 13, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RPT price chart, 2015 to 2026
RPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -20.9% |
| 6 months | -13.7% |
| Year to date | -29.4% |
| 1 year | -23.2% |
| 3 years | -61.1% |
| 5 years | -74.7% |
| 10 years | -56.9% |
| Since Feb 13, 2015 | -53.1% |
| Compound annual growth, 11.6 years | -6.3% |
RPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.45 on Nov 5, 2021
- All time low close
- $10.63 on Jul 20, 2026
- 52 week high
- $16.72 on Dec 17, 2025
- 52 week low
- $9.80 on Jul 20, 2026
- Deepest drawdown
- -77.1% from Nov 5, 2021 to Jul 20, 2026, not yet recovered
- Best single session
- +46.8% on Mar 19, 2020
- Worst single session
- -55.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +44%
- Worst calendar year
- 2024, -39%
RPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.35 | $16.05 | $9.80 | $10.78 | -30.2% | 9.5M | 185 |
| 2025 | $15.32 | $17.86 | $11.93 | $15.45 | +1.5% | 9.2M | 250 |
| 2024 | $25.15 | $28.47 | $14.09 | $15.22 | -39.4% | 5.9M | 252 |
| 2023 | $28.07 | $35.34 | $18.11 | $25.10 | -9.5% | 6.6M | 250 |
| 2022 | $42.89 | $44.36 | $26.68 | $27.73 | -35.2% | 4.6M | 251 |
| 2021 | $31.26 | $46.67 | $28.73 | $42.76 | +36.9% | 3.3M | 252 |
| 2020 | $38.30 | $39.83 | $10.94 | $31.23 | -18.5% | 6.7M | 253 |
| 2019 | $26.38 | $39.83 | $26.21 | $38.30 | +43.6% | 4.4M | 252 |
| 2018 | $27.99 | $30.15 | $24.80 | $26.67 | -4.5% | 1.7M | 251 |
| 2017 | $24.95 | $29.85 | $24.03 | $27.93 | +13.0% | 2.1M | 251 |
| 2016 | $20.96 | $26.01 | $15.63 | $24.72 | +18.2% | 2.3M | 252 |
| 2015 | $23.42 | $24.64 | $19.81 | $20.91 | n/a | 1.8M | 223 |
RPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.78 | -15.1% |
| August 2026 | $12.70 | +3.1% |
| July 2026 | $12.32 | -12.3% |
| June 2026 | $14.05 | -1.6% |
| May 2026 | $14.29 | +3.1% |
| April 2026 | $13.86 | +8.7% |
| March 2026 | $12.75 | -8.0% |
| February 2026 | $13.87 | -11.6% |
| January 2026 | $15.68 | +1.5% |
| December 2025 | $15.45 | +3.1% |
| November 2025 | $14.99 | +2.8% |
| October 2025 | $14.58 | +6.0% |
About the RPT data
Daily bars. 2,922 sessions from Feb 13, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ROL Rollins INC
- RONB Baron First Principles ETF
- RPC Ridgepost Capital, Inc.
- RPM Rpm International Inc./De/
- RPT$C Rithm Property Trust Inc. 9.875% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- RQI Cohen & Steers Quality Income Realty Fund INC
- RRC Range Resources Corp.
- RRX Regal Rexnord Corp.
Common questions
RPT share price history
