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 (%)
Feb 28, 2022	9.815	9.939	9.710	9.882	6,764,693	-0.10(-0.95%)
Feb 25, 2022	9.806	9.977	9.796	9.977	5,007,914	+0.20(+2.04%)
Feb 24, 2022	9.291	9.815	9.244	9.777	8,314,269	+0.16(+1.68%)
Feb 23, 2022	9.929	9.958	9.587	9.615	5,579,875	-0.24(-2.42%)
Feb 22, 2022	9.967	10.02	9.739	9.853	6,696,136	-0.14(-1.43%)
Feb 18, 2022				9.996	0	+0.02(+0.19%)
Feb 17, 2022	10.25	10.25	9.939	9.977	4,748,082	-0.32(-3.14%)
Feb 16, 2022	10.21	10.34	10.17	10.30	3,342,957	+0.10(+0.93%)
Feb 15, 2022	10.08	10.23	10.06	10.21	3,680,504	+0.20(+2.00%)
Feb 14, 2022	10.07	10.13	9.905	10.01	7,050,585	-0.07(-0.66%)
Feb 11, 2022	10.26	10.37	9.977	10.07	5,600,457	-0.14(-1.40%)
Feb 10, 2022	10.22	10.46	10.16	10.21	6,459,663	-0.09(-0.83%)
Feb 09, 2022	10.39	10.43	10.26	10.30	6,412,263	-0.13(-1.28%)
Feb 08, 2022	9.901	10.45	9.901	10.43	12,286,286	+0.72(+7.45%)
Feb 07, 2022	9.815	9.872	9.682	9.710	7,132,158	-0.04(-0.39%)
Feb 04, 2022	9.710	9.815	9.556	9.748	9,116,691	+0.00(+0.00%)
Feb 03, 2022	9.948		9.729	9.748	7,902,849	-0.28(-2.75%)
Feb 02, 2022	10.09	10.11	9.877	10.02	5,413,665	-0.06(-0.57%)

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.