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 (%)
May 28, 2021	9.456	9.496	9.393	9.438	4,668,203	-0.01(-0.09%)
May 27, 2021	9.358	9.492	9.353	9.447	7,369,439	+0.12(+1.34%)
May 26, 2021	9.153	9.331	9.108	9.322	5,979,881	+0.19(+2.05%)
May 25, 2021	9.251	9.367	9.117	9.135	5,180,492	-0.10(-1.06%)
May 24, 2021	9.197	9.259	9.099	9.233	3,923,355	+0.09(+0.98%)
May 21, 2021	9.286	9.318	9.135	9.144	4,602,338	-0.11(-1.16%)
May 20, 2021	9.313	9.331	9.197	9.251	5,169,281	-0.04(-0.48%)
May 19, 2021	9.144	9.304	9.082	9.295	4,784,696	+0.04(+0.39%)
May 18, 2021	9.331	9.393	9.250	9.260	3,740,829	-0.05(-0.57%)
May 17, 2021	9.197	9.340	9.144	9.313	5,005,321	+0.09(+0.97%)
May 14, 2021	9.063	9.277	9.032	9.224	5,134,941	+0.22(+2.48%)
May 13, 2021	8.876	9.188	8.858	9.001	9,846,227	+0.18(+2.02%)
May 12, 2021	9.144	9.161	8.805	8.822	11,174,774	-0.33(-3.61%)
May 11, 2021	9.153	9.260	9.072	9.153	8,911,754	-0.11(-1.16%)
May 10, 2021	9.500	9.554	9.260	9.260	6,753,843	-0.19(-1.98%)
May 07, 2021	9.233	9.481	9.215	9.447	5,432,261	+0.17(+1.83%)
May 06, 2021	9.429	9.451	9.099	9.277	9,816,431	-0.12(-1.33%)
May 05, 2021	9.393	9.474	9.179	9.402	9,636,687	-0.08(-0.85%)
May 04, 2021	9.616	9.652	9.384	9.483	6,232,787	-0.09(-0.93%)

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.