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 (%)
May 29, 2020	6.111	6.244	5.928	5.961	12,372,830	-0.31(-4.91%)
May 28, 2020	6.393	6.684	6.194	6.269	11,272,799	-0.07(-1.18%)
May 27, 2020	6.377	6.501	5.994	6.343	11,995,935	+0.22(+3.53%)
May 26, 2020	6.044	6.252	5.944	6.127	10,226,303	+0.31(+5.29%)
May 22, 2020	5.820	5.853	5.566	5.820	8,331,627	+0.03(+0.57%)
May 21, 2020	5.562	5.936	5.512	5.786	19,482,458	+0.23(+4.19%)
May 20, 2020	5.296	5.678	5.246	5.554	15,145,854	+0.46(+8.97%)
May 19, 2020	5.071	5.238	4.805	5.096	13,258,554	+0.02(+0.33%)
May 18, 2020	5.171	5.254	4.922	5.080	15,462,560	+0.17(+3.38%)
May 15, 2020	4.947	5.146	4.872	4.913	11,669,426	-0.15(-2.96%)
May 14, 2020	4.564	5.080	4.406	5.063	12,259,862	+0.36(+7.60%)
May 13, 2020	4.988	5.022	4.531	4.706	17,164,436	-0.37(-7.36%)
May 12, 2020	5.304	5.362	5.005	5.080	10,951,479	-0.17(-3.17%)
May 11, 2020	5.346	5.379	5.204	5.246	9,835,660	-0.24(-4.39%)
May 08, 2020	5.304	5.520	5.248	5.487	9,863,887	+0.27(+5.26%)
May 07, 2020	5.171	5.446	5.088	5.213	11,493,287	+0.13(+2.62%)
May 06, 2020	5.404	5.645	5.047	5.080	14,006,706	-0.34(-6.29%)
May 05, 2020	5.695	5.911	5.362	5.421	28,465,306	+0.38(+7.59%)
May 04, 2020	4.623	5.047	4.531	5.038	15,136,690	+0.17(+3.59%)

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.