Rithm Property Trust Inc. (RPT) Stock Price History
Historical prices from 1988 to 2026
- 1M
- -0.1%
- 3M
- +4.2%
- YTD
- -12.2%
- 1Y
- +433.7%
- 3Y
- +28.7%
- 5Y
- +2.2%
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
- +471.7%
- 2026 annual price return
- -11.3%
RPT Stock Price Trajectory (1988–2026)
As of July 8, 2026, Rithm Property Trust Inc. (RPT) trades at $14.41, representing a +433.7% return over the past year. The stock has delivered a +169.2% total return over five years (+2.2% 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 -63.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers RITM (-20.5% 1Y), TWO (+18.0% 1Y), and AGNC (+18.8% 1Y), RPT has outperformed the peer group average. Compare RPT vs RITM →
RPT Historical Price Data · from 1988
Rows 1–50 of 9,450| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 14.68 | 14.68 | 14.27 | 14.41 | 63K | -3.09% |
| 2026-07-06 | 14.76 | 15.10 | 14.72 | 14.87 | 118K | +1.16% |
| 2026-07-02 | 14.73 | 14.76 | 14.66 | 14.70 | 41K | 0.00% |
| 2026-07-01 | 14.32 | 14.70 | 14.32 | 14.70 | 40K | +2.08% |
| 2026-06-30 | 14.56 | 14.62 | 14.24 | 14.40 | 41K | -1.77% |
| 2026-06-29 | 14.18 | 14.68 | 14.18 | 14.66 | 68K | +4.94% |
| 2026-06-26 | 14.47 | 14.47 | 13.90 | 13.97 | 518K | -2.78% |
| 2026-06-25 | 14.34 | 14.67 | 14.29 | 14.37 | 56K | -0.42% |
| 2026-06-24 | 14.66 | 15.00 | 14.38 | 14.43 | 67K | -1.03% |
| 2026-06-23 | 14.38 | 14.70 | 14.20 | 14.58 | 28K | +2.10% |
| 2026-06-22 | 14.53 | 14.53 | 14.27 | 14.28 | 28K | -0.83% |
| 2026-06-18 | 14.62 | 14.62 | 14.36 | 14.40 | 39K | -1.10% |
| 2026-06-17 | 14.44 | 14.60 | 14.27 | 14.56 | 28K | +0.07% |
| 2026-06-16 | 14.56 | 14.64 | 14.53 | 14.55 | 9K | +0.07% |
| 2026-06-15 | 14.76 | 14.76 | 14.46 | 14.54 | 14K | -1.49% |
| 2026-06-12 | 14.57 | 14.76 | 14.43 | 14.76 | 15K | +1.65% |
| 2026-06-11 | 14.55 | 14.76 | 14.34 | 14.52 | 19K | -1.36% |
| 2026-06-10 | 14.64 | 14.76 | 14.56 | 14.72 | 20K | +1.03% |
| 2026-06-09 | 14.52 | 14.76 | 14.32 | 14.57 | 32K | +1.04% |
| 2026-06-08 | 14.46 | 14.60 | 14.35 | 14.42 | 12K | -0.76% |
| 2026-06-05 | 14.16 | 14.66 | 14.11 | 14.53 | 17K | +1.82% |
| 2026-06-04 | 14.24 | 14.30 | 14.06 | 14.27 | 14K | +1.57% |
| 2026-06-03 | 14.35 | 14.35 | 14.02 | 14.05 | 35K | -2.23% |
| 2026-06-02 | 14.20 | 14.47 | 14.20 | 14.37 | 21K | 0.00% |
| 2026-06-01 | 14.60 | 14.68 | 14.32 | 14.37 | 16K | -1.84% |
| 2026-05-29 | 14.52 | 14.74 | 14.38 | 14.64 | 19K | +0.62% |
| 2026-05-28 | 14.36 | 14.56 | 14.19 | 14.55 | 21K | +1.75% |
| 2026-05-27 | 14.23 | 14.31 | 14.08 | 14.30 | 19K | -0.14% |
| 2026-05-26 | 14.40 | 14.60 | 14.15 | 14.32 | 25K | -1.45% |
| 2026-05-22 | 14.45 | 14.97 | 14.10 | 14.53 | 22K | +0.14% |
| 2026-05-21 | 14.46 | 14.53 | 14.23 | 14.51 | 65K | +1.11% |
| 2026-05-20 | 14.30 | 14.51 | 14.17 | 14.35 | 16K | 0.00% |
| 2026-05-19 | 14.30 | 14.38 | 14.24 | 14.35 | 23K | -0.07% |
| 2026-05-18 | 14.45 | 14.48 | 14.24 | 14.36 | 14K | +0.63% |
| 2026-05-15 | 14.38 | 14.56 | 14.27 | 14.27 | 23K | -4.48% |
| 2026-05-14 | 14.80 | 15.07 | 14.73 | 14.94 | 50K | +1.15% |
| 2026-05-13 | 14.72 | 14.97 | 14.54 | 14.77 | 17K | -0.20% |
| 2026-05-12 | 14.62 | 15.00 | 14.62 | 14.80 | 18K | +0.68% |
| 2026-05-11 | 14.91 | 15.04 | 14.65 | 14.70 | 16K | -1.74% |
| 2026-05-08 | 15.07 | 15.09 | 14.62 | 14.96 | 28K | -1.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +433.7% over the past year, beating its 5-year annualized CAGR of +2.2%. 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 +433.7% 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 1988-2026, downloadable in CSV format.