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 29, 2016	5.491	5.712	5.436	5.707	8,215,590	+0.33(+6.05%)
Jan 28, 2016	5.436	5.541	5.341	5.381	4,099,006	-0.01(-0.19%)
Jan 27, 2016	5.361	5.646	5.318	5.391	9,118,278	+0.06(+1.03%)
Jan 26, 2016	5.120	5.391	5.110	5.336	6,412,237	+0.25(+4.82%)
Jan 25, 2016	5.296	5.306	5.030	5.090	10,320,862	-0.22(-4.15%)
Jan 22, 2016	5.206	5.536	5.173	5.311	8,027,926	+0.25(+4.95%)
Jan 21, 2016	5.005	5.183	4.970	5.060	9,810,736	+0.07(+1.41%)
Jan 20, 2016	4.935	5.045	4.554	4.990	14,047,285	+0.02(+0.30%)
Jan 19, 2016	5.276	5.276	4.890	4.975	10,536,562	-0.13(-2.46%)
Jan 15, 2016	4.995	5.100	5.100	5.100	8,461,862	-0.11(-2.02%)
Jan 14, 2016	5.251	5.301	4.544	5.206	14,406,336	-0.04(-0.76%)
Jan 13, 2016	5.712	5.727	5.115	5.246	14,600,644	-0.47(-8.16%)
Jan 12, 2016	5.907	6.007	5.581	5.712	7,234,509	-0.16(-2.73%)
Jan 11, 2016	5.812	5.922	5.717	5.872	5,845,073	+0.09(+1.56%)
Jan 08, 2016	5.977	6.012	5.762	5.782	5,378,993	-0.12(-1.95%)
Jan 07, 2016	6.082	6.102	5.892	5.897	8,222,011	-0.24(-3.92%)
Jan 06, 2016	6.152	6.263	6.062	6.137	8,266,120	+0.04(+0.57%)
Jan 05, 2016	6.087	6.162	5.997	6.102	4,642,246	+0.03(+0.50%)

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.