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, 2022	9.806	10.14		10.14	7,333,972	+0.28(+2.80%)
Jan 28, 2022	9.758	9.882	9.596	9.863	7,260,709	+0.08(+0.78%)
Jan 27, 2022	10.14	10.20	9.720	9.786	5,925,028	-0.26(-2.56%)
Jan 26, 2022	10.19	10.36	9.982	10.04	8,326,308	+0.02(+0.19%)
Jan 25, 2022	9.815	10.08	9.663	10.02	6,053,459	+0.08(+0.77%)
Jan 24, 2022	9.834	9.977	9.406	9.948	15,532,304	-0.05(-0.48%)
Jan 21, 2022	10.16	10.17	9.939	9.996	7,373,912	-0.20(-1.96%)
Jan 20, 2022	10.34	10.45	10.18	10.20	3,825,734	-0.14(-1.38%)
Jan 19, 2022	10.53	10.55	10.34	10.34	3,479,581	-0.16(-1.54%)
Jan 18, 2022	10.60	10.61	10.47	10.50	3,259,952	-0.10(-0.99%)
Jan 14, 2022				10.61	0	-0.02(-0.18%)
Jan 13, 2022	10.72	10.79	10.61	10.62	2,891,148	-0.07(-0.62%)
Jan 12, 2022	10.59	10.72	10.57	10.69	4,845,836	+0.11(+1.08%)
Jan 11, 2022	10.40	10.59	10.38	10.58	4,653,493	+0.21(+2.02%)
Jan 10, 2022	10.34	10.42	10.26	10.37	4,502,050	+0.02(+0.18%)
Jan 07, 2022	10.27	10.38	10.26	10.35	4,006,195	+0.10(+0.93%)
Jan 06, 2022	10.23	10.32	10.14	10.25	3,500,553	+0.09(+0.84%)
Jan 05, 2022	10.45	10.52	10.16	10.17	5,855,683	-0.29(-2.73%)
Jan 04, 2022	10.46	10.62	10.43	10.45	6,543,049	+0.01(+0.09%)

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.