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 (%)
Nov 28, 2014	6.037	6.125	6.018	6.037	898,019	-0.00(-0.08%)
Nov 26, 2014	6.056	6.042	6.042	6.042	946,302	+0.00(+0.08%)
Nov 25, 2014	5.967	6.046	5.944	6.037	2,472,897	+0.09(+1.49%)
Nov 24, 2014	5.944	5.962	5.920	5.948	1,195,518	+0.02(+0.31%)
Nov 21, 2014	5.986	5.986	5.902	5.930	1,179,449	-0.00(-0.08%)
Nov 20, 2014	5.911	5.939	5.893	5.934	1,264,086	+0.03(+0.47%)
Nov 19, 2014	5.934	5.958	5.897	5.907	1,112,819	-0.04(-0.63%)
Nov 18, 2014	5.925	5.986	5.902	5.944	1,764,111	+0.06(+1.03%)
Nov 17, 2014	5.916	5.934	5.874	5.883	2,149,622	-0.04(-0.71%)
Nov 14, 2014	5.920	5.981	5.916	5.925	1,096,506	-0.00(-0.08%)
Nov 13, 2014	5.939	5.981	5.925	5.930	755,116	+0.01(+0.16%)
Nov 12, 2014	5.934	5.953	5.902	5.920	1,110,540	-0.01(-0.24%)
Nov 11, 2014	5.972	5.990	5.916	5.934	1,686,543	-0.04(-0.62%)
Nov 10, 2014	5.874	5.976	5.862	5.972	2,136,898	+0.11(+1.83%)
Nov 07, 2014	5.846	5.888	5.837	5.865	2,173,314	+0.01(+0.24%)
Nov 06, 2014	5.916	5.916	5.760	5.851	2,646,491	+0.01(+0.24%)
Nov 05, 2014	5.813	5.855	5.781	5.837	2,286,842	+0.04(+0.64%)
Nov 04, 2014	5.790	5.818	5.760	5.799	1,747,357	+0.01(+0.16%)

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.