Indicators

New Residential Investment Corp (NY: NRZ )

10.89 UNCHANGED

Last Price Updated: 7:00 PM EDT, Aug 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.635	8.784	8.617	8.686	92,801,360	-0.29(-3.26%)
Jan 30, 2017	9.282	9.357	8.961	8.979	18,757,540	-0.35(-3.75%)
Jan 27, 2017	9.351	9.351	9.285	9.328	2,630,807	+0.01(+0.12%)
Jan 26, 2017	9.294	9.363	9.265	9.317	3,036,020	+0.02(+0.25%)
Jan 25, 2017	9.265	9.311	9.248	9.294	2,886,096	+0.03(+0.31%)
Jan 24, 2017	9.231	9.288	9.196	9.265	4,158,488	+0.03(+0.37%)
Jan 23, 2017	9.196	9.259	9.162	9.231	3,306,944	+0.06(+0.62%)
Jan 20, 2017	9.116	9.173	9.116	9.173	2,075,683	+0.07(+0.76%)
Jan 19, 2017	9.116	9.122	9.070	9.105	1,510,774	-0.01(-0.13%)
Jan 18, 2017	9.156	9.168	9.065	9.116	3,500,898	-0.02(-0.19%)
Jan 17, 2017	9.202	9.237	9.119	9.133	2,593,226	-0.06(-0.62%)
Jan 13, 2017		9.191	9.191	9.191	0	+0.01(+0.06%)
Jan 12, 2017	9.231	9.259	9.110	9.185	2,729,865	-0.06(-0.62%)
Jan 11, 2017	9.225	9.282	9.199	9.242	2,481,681	+0.02(+0.19%)
Jan 10, 2017	9.168	9.248	9.128	9.225	4,091,242	+0.07(+0.81%)
Jan 09, 2017	9.185	9.219	9.128	9.151	2,175,433	+0.00(+0.00%)
Jan 06, 2017	9.173	9.211	9.105	9.151	2,067,292	+0.00(+0.00%)
Jan 05, 2017	9.133	9.173	9.087	9.151	2,643,813	+0.02(+0.19%)
Jan 04, 2017	9.110	9.162	9.042	9.133	3,773,650	+0.07(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.