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 (%)
Jun 28, 2019	11.93	12.01	11.87	11.90	5,809,370	+0.04(+0.33%)
Jun 27, 2019	11.81	11.90	11.78	11.86	4,313,405	+0.09(+0.76%)
Jun 26, 2019	11.74	11.85	11.74	11.77	4,815,535	+0.06(+0.51%)
Jun 25, 2019	12.04	12.04	11.70	11.71	7,202,522	-0.28(-2.31%)
Jun 24, 2019	11.94	12.02	11.90	11.99	4,270,389	+0.09(+0.76%)
Jun 21, 2019	11.85	11.93	11.76	11.90	4,584,163	+0.04(+0.38%)
Jun 20, 2019	11.90	11.95	11.63	11.85	6,697,730	-0.01(-0.06%)
Jun 19, 2019	11.87	11.90	11.80	11.86	3,874,818	+0.05(+0.44%)
Jun 18, 2019	11.73	11.96	11.72	11.81	4,250,493	+0.14(+1.22%)
Jun 17, 2019	11.60	11.75	11.60	11.66	2,695,744	+0.09(+0.78%)
Jun 14, 2019	11.65	11.68	11.57	11.57	3,237,326	-0.07(-0.58%)
Jun 13, 2019	11.57	11.68	11.55	11.64	3,417,652	+0.10(+0.84%)
Jun 12, 2019	11.55	11.66	11.53	11.54	3,239,106	+0.04(+0.39%)
Jun 11, 2019	11.51	11.60	11.46	11.50	3,583,671	+0.03(+0.26%)
Jun 10, 2019	11.30	11.52	11.16	11.47	7,248,803	+0.14(+1.26%)
Jun 07, 2019	11.63	11.72	11.24	11.33	13,375,141	-0.46(-3.87%)
Jun 06, 2019	11.79	11.82	11.60	11.78	3,135,067	+0.01(+0.13%)
Jun 05, 2019	11.96	12.03	11.72	11.77	4,478,336	-0.10(-0.82%)
Jun 04, 2019	11.65	11.88	11.62	11.87	3,987,403	+0.28(+2.39%)

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.