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 (%)
Dec 29, 2017		11.52	11.52	11.52	0	-0.12(-1.05%)
Dec 28, 2017	11.53	11.64	11.47	11.64	3,974,493	+0.19(+1.63%)
Dec 27, 2017	11.49	11.50	11.43	11.46	4,984,476	-0.01(-0.11%)
Dec 26, 2017	11.46	11.50	11.42	11.47	3,611,223	+0.01(+0.11%)
Dec 22, 2017	11.49	11.49	11.42	11.46	3,023,185	+0.01(+0.06%)
Dec 21, 2017	11.41	11.51	11.39	11.45	2,672,629	+0.04(+0.38%)
Dec 20, 2017	11.38	11.43	11.27	11.41	3,605,125	+0.12(+1.06%)
Dec 19, 2017	11.47	11.48	11.28	11.29	4,639,107	-0.17(-1.48%)
Dec 18, 2017	11.51	11.55	11.41	11.46	3,856,035	-0.01(-0.05%)
Dec 15, 2017	11.37	11.47	11.36	11.46	3,914,955	+0.11(+0.99%)
Dec 14, 2017	11.31	11.38	11.28	11.35	3,585,726	+0.06(+0.50%)
Dec 13, 2017	11.29	11.39	11.26	11.29	3,950,409	+0.00(+0.00%)
Dec 12, 2017	11.28	11.38	11.23	11.29	3,753,036	+0.02(+0.17%)
Dec 11, 2017	11.27	11.32	11.26	11.27	4,057,268	+0.03(+0.28%)
Dec 08, 2017	11.28	11.28	11.21	11.24	2,359,655	+0.01(+0.06%)
Dec 07, 2017	11.14	11.36	11.12	11.24	4,449,176	+0.09(+0.84%)
Dec 06, 2017	11.17	11.22	11.12	11.14	2,682,354	-0.03(-0.28%)
Dec 05, 2017	11.19	11.21	11.16	11.17	2,039,334	-0.03(-0.22%)
Dec 04, 2017	11.20	11.23	11.16	11.20	3,975,191	+0.08(+0.73%)

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.