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 (%)
Jul 31, 2017	10.13	10.35	10.07	10.35	14,684,075	+0.58(+5.98%)
Jul 28, 2017	9.914	9.920	9.707	9.762	4,850,778	-0.12(-1.17%)
Jul 27, 2017	9.756	9.908	9.695	9.878	4,899,519	+0.14(+1.44%)
Jul 26, 2017	9.713	9.756	9.659	9.738	3,106,059	+0.05(+0.50%)
Jul 25, 2017	9.732	9.780	9.683	9.689	3,352,263	-0.02(-0.19%)
Jul 24, 2017	9.713	9.805	9.683	9.707	3,482,836	-0.01(-0.06%)
Jul 21, 2017	9.707	9.756	9.652	9.713	2,765,931	+0.02(+0.25%)
Jul 20, 2017	9.622	9.774	9.598	9.689	4,827,485	+0.12(+1.21%)
Jul 19, 2017	9.512	9.619	9.506	9.573	3,639,335	+0.05(+0.51%)
Jul 18, 2017	9.531	9.549	9.446	9.525	5,079,781	-0.04(-0.45%)
Jul 17, 2017	9.512	9.645	9.482	9.567	4,540,434	+0.12(+1.29%)
Jul 14, 2017	9.366	9.488	9.366	9.446	8,193,217	+0.10(+1.04%)
Jul 13, 2017	9.433	9.461	9.287	9.348	6,036,832	-0.07(-0.71%)
Jul 12, 2017	9.409	9.500	9.385	9.415	3,546,217	+0.04(+0.39%)
Jul 11, 2017	9.336	9.421	9.330	9.379	4,349,897	+0.05(+0.52%)
Jul 10, 2017	9.336	9.366	9.287	9.330	5,745,028	-0.01(-0.07%)
Jul 07, 2017	9.312	9.366	9.153	9.336	7,006,970	+0.02(+0.26%)
Jul 06, 2017	9.458	9.494	9.287	9.312	8,150,820	-0.16(-1.73%)
Jul 05, 2017	9.616	9.671	9.446	9.476	6,820,756	-0.15(-1.58%)

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.