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, 2021	8.534	8.543	8.166	8.228	5,711,702	-0.32(-3.79%)
Jan 28, 2021	8.315	8.587	8.298	8.552	4,935,831	+0.32(+3.83%)
Jan 27, 2021	8.490	8.508	8.201	8.236	7,314,193	-0.35(-4.08%)
Jan 26, 2021	8.674	8.771	8.578	8.587	3,861,731	-0.02(-0.20%)
Jan 25, 2021	8.569	8.692	8.482	8.604	4,008,574	+0.03(+0.31%)
Jan 22, 2021	8.525	8.609	8.420	8.578	4,249,937	+0.02(+0.20%)
Jan 21, 2021	8.455	8.613	8.376	8.560	3,899,950	+0.19(+2.30%)
Jan 20, 2021	8.341	8.464	8.263	8.368	4,380,713	+0.06(+0.74%)
Jan 19, 2021	8.271	8.315	8.228	8.306	3,948,880	+0.07(+0.85%)
Jan 15, 2021	8.403	8.403	8.219	8.236	3,765,459	-0.19(-2.29%)
Jan 14, 2021	8.306	8.447	8.254	8.429	2,995,925	+0.16(+1.91%)
Jan 13, 2021	8.394	8.464	8.254	8.271	3,177,203	-0.10(-1.15%)
Jan 12, 2021	8.359	8.455	8.324	8.368	3,099,738	+0.01(+0.10%)
Jan 11, 2021	8.359	8.517	8.298	8.359	2,599,616	-0.10(-1.14%)
Jan 08, 2021	8.517	8.534	8.359	8.455	3,105,794	-0.03(-0.31%)
Jan 07, 2021	8.455	8.543	8.420	8.482	4,083,108	+0.08(+0.94%)
Jan 06, 2021	8.324	8.587	8.289	8.403	7,531,080	+0.12(+1.48%)
Jan 05, 2021	8.324	8.447	8.271	8.280	4,483,458	-0.03(-0.32%)

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.