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 (%)
Sep 30, 2019	12.06	12.16	12.04	12.12	5,746,789	+0.07(+0.58%)
Sep 27, 2019	12.06	12.20	12.02	12.05	4,785,755	+0.01(+0.06%)
Sep 26, 2019	11.96	12.06	11.96	12.04	4,413,701	+0.12(+1.04%)
Sep 25, 2019	11.85	12.03	11.84	11.92	3,802,674	+0.07(+0.59%)
Sep 24, 2019	11.87	12.06	11.84	11.85	6,881,242	+0.08(+0.66%)
Sep 23, 2019	11.73	11.86	11.73	11.77	4,161,175	+0.02(+0.13%)
Sep 20, 2019	11.72	11.80	11.69	11.76	6,890,292	+0.04(+0.33%)
Sep 19, 2019	11.63	11.77	11.60	11.72	3,812,452	+0.14(+1.20%)
Sep 18, 2019	11.63	11.65	11.55	11.58	3,002,638	-0.05(-0.47%)
Sep 17, 2019	11.64	11.65	11.56	11.63	2,763,824	-0.05(-0.40%)
Sep 16, 2019	11.65	11.73	11.61	11.68	2,666,722	+0.00(+0.00%)
Sep 13, 2019	11.61	11.72	11.60	11.68	3,669,130	+0.10(+0.87%)
Sep 12, 2019	11.67	11.68	11.53	11.58	3,528,966	-0.10(-0.86%)
Sep 11, 2019	11.70	11.74	11.57	11.68	4,455,329	+0.04(+0.33%)
Sep 10, 2019	11.52	11.65	11.47	11.64	4,840,035	+0.19(+1.69%)
Sep 09, 2019	11.25	11.46	11.25	11.45	4,915,295	+0.23(+2.07%)
Sep 06, 2019	11.19	11.28	11.09	11.22	5,027,397	+0.15(+1.40%)
Sep 05, 2019	10.95	11.12	10.94	11.06	3,361,674	+0.16(+1.49%)
Sep 04, 2019	10.85	10.94	10.83	10.90	2,811,011	+0.09(+0.86%)

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.