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 31, 2018	10.54	10.58	10.25	10.33	7,697,824	-0.20(-1.93%)
Dec 28, 2018	10.55	10.63	10.48	10.53	6,190,068	+0.01(+0.07%)
Dec 27, 2018	10.42	10.54	10.12	10.52	10,609,348	+0.05(+0.47%)
Dec 26, 2018	9.899	10.48	9.899	10.48	8,459,529	+0.64(+6.50%)
Dec 24, 2018	10.08	10.12	9.738	9.836	6,170,815	-0.29(-2.85%)
Dec 21, 2018	10.13	10.41	10.05	10.12	13,419,087	+0.07(+0.70%)
Dec 20, 2018	10.47	10.49	9.878	10.05	15,213,569	-0.41(-3.96%)
Dec 19, 2018	10.72	10.78	10.46	10.47	10,699,861	-0.21(-1.97%)
Dec 18, 2018	10.61	10.84	10.60	10.68	9,434,932	+0.15(+1.47%)
Dec 17, 2018	11.02	11.05	10.50	10.52	14,140,960	-0.49(-4.46%)
Dec 14, 2018	10.93	11.21	10.90	11.02	8,558,724	+0.08(+0.71%)
Dec 13, 2018	11.35	11.35	10.91	10.94	16,569,963	-0.38(-3.35%)
Dec 12, 2018	11.49	11.53	11.32	11.32	9,918,585	-0.13(-1.11%)
Dec 11, 2018	11.78	11.80	11.45	11.45	7,413,544	-0.27(-2.34%)
Dec 10, 2018	11.87	11.89	11.61	11.72	5,488,204	-0.15(-1.30%)
Dec 07, 2018	11.96	11.99	11.80	11.87	4,653,553	-0.08(-0.70%)
Dec 06, 2018	11.94	11.97	11.72	11.96	8,886,148	-0.04(-0.29%)
Dec 04, 2018	12.22	12.27	11.98	11.99	4,695,399	-0.25(-2.01%)

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.