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 30, 2015	5.986	6.199	5.986	6.141	10,318,317	+0.15(+2.50%)
Nov 27, 2015	5.861	5.991	5.856	5.991	2,703,161	+0.16(+2.82%)
Nov 25, 2015	5.740	5.827	5.827	5.827	4,875,456	+0.10(+1.77%)
Nov 24, 2015	5.644	5.726	5.581	5.726	6,027,849	+0.09(+1.54%)
Nov 23, 2015	5.687	5.740	5.627	5.639	6,089,877	-0.04(-0.76%)
Nov 20, 2015	5.716	5.784	5.648	5.682	5,590,510	-0.01(-0.17%)
Nov 19, 2015	5.755	5.784	5.653	5.692	4,524,998	-0.07(-1.17%)
Nov 18, 2015	5.730	5.817	5.723	5.759	5,516,304	+0.05(+0.85%)
Nov 17, 2015	5.919	5.938	5.706	5.711	7,629,064	-0.20(-3.35%)
Nov 16, 2015	5.827	5.943	5.808	5.909	3,128,991	+0.08(+1.41%)
Nov 13, 2015	5.890	5.914	5.798	5.827	4,537,412	-0.07(-1.15%)
Nov 12, 2015	6.117	6.138	5.890	5.895	4,648,159	-0.24(-3.93%)
Nov 11, 2015	6.281	6.300	6.112	6.136	4,716,029	-0.14(-2.31%)
Nov 10, 2015	6.199	6.310	6.160	6.281	5,905,249	+0.08(+1.32%)
Nov 09, 2015	6.165	6.281	6.117	6.199	8,981,273	-0.00(-0.08%)
Nov 06, 2015	5.856	6.315	5.817	6.204	15,168,796	+0.31(+5.33%)
Nov 05, 2015	5.846	5.890	5.752	5.890	6,346,436	+0.04(+0.74%)
Nov 04, 2015	5.981	6.010	5.791	5.846	8,164,519	-0.14(-2.42%)
Nov 03, 2015	6.059	6.165	5.945	5.991	6,676,605	+0.00(+0.00%)

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.