Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Residential Investment Corp (NY: NRZ )

10.89 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.695 9.713 9.446 9.470 10,832,445 -0.20(-2.08%)
Jun 29, 2017 9.695 9.732 9.585 9.671 9,007,666 +0.07(+0.70%)
Jun 28, 2017 9.621 9.657 9.498 9.604 15,942,327 +0.01(+0.06%)
Jun 27, 2017 9.734 9.757 9.562 9.598 12,279,581 -0.10(-1.03%)
Jun 26, 2017 9.852 9.896 9.592 9.698 11,546,488 -0.09(-0.90%)
Jun 23, 2017 9.916 9.999 9.734 9.787 55,461,140 -0.11(-1.07%)
Jun 22, 2017 9.745 9.934 9.680 9.893 8,915,764 +0.44(+4.62%)
Jun 21, 2017 9.557 9.616 9.444 9.456 6,949,177 -0.05(-0.50%)
Jun 20, 2017 9.857 9.881 9.468 9.503 13,261,820 -0.47(-4.73%)
Jun 19, 2017 9.905 9.993 9.878 9.975 4,260,687 +0.11(+1.08%)
Jun 16, 2017 9.757 9.911 9.757 9.869 8,632,962 +0.03(+0.30%)
Jun 15, 2017 9.793 9.875 9.739 9.840 3,720,866 +0.00(+0.00%)
Jun 14, 2017 9.775 9.840 9.666 9.840 9,239,972 +0.02(+0.18%)
Jun 13, 2017 9.734 9.828 9.710 9.822 3,656,500 +0.09(+0.91%)
Jun 12, 2017 9.651 9.781 9.645 9.734 3,525,245 +0.10(+1.04%)
Jun 09, 2017 9.568 9.657 9.568 9.633 3,002,766 +0.06(+0.62%)
Jun 08, 2017 9.450 9.616 9.444 9.574 2,382,407 +0.13(+1.37%)
Jun 07, 2017 9.450 9.474 9.403 9.444 3,113,522 +0.01(+0.06%)
Jun 06, 2017 9.527 9.527 9.350 9.439 5,342,821 -0.09(-0.93%)
Jun 05, 2017 9.645 9.668 9.521 9.527 3,340,710 -0.14(-1.46%)
Jun 02, 2017 9.639 9.728 9.639 9.669 2,930,037 +0.06(+0.61%)
Jun 01, 2017 9.486 9.686 9.450 9.610 3,959,902 +0.12(+1.24%)
May 31, 2017 9.503 9.586 9.412 9.492 4,232,660 -0.01(-0.12%)
May 30, 2017 9.763 9.775 9.480 9.503 6,092,087 -0.26(-2.66%)
May 26, 2017 9.745 9.775 9.657 9.763 2,747,774 +0.02(+0.18%)
May 25, 2017 9.722 9.810 9.704 9.745 3,807,252 +0.04(+0.43%)
May 24, 2017 9.675 9.725 9.645 9.704 2,921,579 +0.07(+0.73%)
May 23, 2017 9.633 9.677 9.592 9.633 3,797,807 +0.04(+0.37%)
May 22, 2017 9.509 9.651 9.498 9.598 3,734,071 +0.12(+1.31%)
May 19, 2017 9.344 9.527 9.332 9.474 4,305,019 +0.14(+1.45%)
May 18, 2017 9.403 9.403 9.297 9.338 6,434,393 -0.02(-0.25%)
May 17, 2017 9.439 9.474 9.350 9.362 7,137,602 -0.11(-1.12%)
May 16, 2017 9.509 9.568 9.456 9.468 5,993,258 -0.02(-0.25%)
May 15, 2017 9.533 9.551 9.444 9.492 6,349,765 -0.01(-0.06%)
May 12, 2017 9.539 9.574 9.474 9.498 4,259,310 -0.04(-0.43%)
May 11, 2017 9.616 9.645 9.433 9.539 7,330,177 -0.05(-0.55%)
May 10, 2017 9.557 9.651 9.557 9.592 4,578,733 +0.03(+0.31%)
May 09, 2017 9.704 9.734 9.536 9.562 7,565,333 -0.14(-1.46%)
May 08, 2017 9.857 9.878 9.704 9.704 5,815,243 -0.17(-1.67%)
May 05, 2017 9.857 9.911 9.834 9.869 3,342,199 +0.00(+0.00%)
May 04, 2017 9.869 9.911 9.775 9.869 4,373,446 +0.01(+0.06%)
May 03, 2017 9.993 10.03 9.834 9.863 6,215,297 -0.14(-1.36%)
May 02, 2017 10.03 10.08 9.881 9.999 10,234,485 -0.06(-0.64%)
May 01, 2017 9.981 10.13 9.840 10.06 11,547,800 +0.23(+2.34%)
Apr 28, 2017 10.00 10.03 9.781 9.834 6,910,549 -0.14(-1.36%)
Apr 27, 2017 9.964 10.02 9.899 9.970 7,260,571 +0.05(+0.54%)
Apr 26, 2017 9.804 9.958 9.769 9.916 7,240,587 +0.16(+1.63%)
Apr 25, 2017 9.616 9.810 9.592 9.757 10,051,367 +0.16(+1.66%)
Apr 24, 2017 9.663 9.663 9.291 9.598 17,078,998 -0.04(-0.43%)
Apr 21, 2017 9.887 10.02 9.616 9.639 26,304,160 -0.03(-0.31%)
Apr 20, 2017 10.51 10.53 9.067 9.669 50,308,024 -0.80(-7.66%)
Apr 19, 2017 10.51 10.54 10.46 10.47 5,367,074 +0.01(+0.06%)
Apr 18, 2017 10.44 10.49 10.37 10.46 5,174,372 +0.02(+0.23%)
Apr 17, 2017 10.26 10.45 10.26 10.44 5,756,161 +0.17(+1.61%)
Apr 13, 2017 10.21 10.29 10.18 10.28 6,463,277 +0.08(+0.81%)
Apr 12, 2017 10.18 10.25 10.13 10.19 4,411,420 +0.02(+0.17%)
Apr 11, 2017 10.12 10.18 10.10 10.18 4,010,562 +0.06(+0.64%)
Apr 10, 2017 10.05 10.15 10.04 10.11 3,224,339 +0.09(+0.88%)
Apr 07, 2017 10.09 10.13 10.01 10.02 3,385,665 -0.06(-0.64%)
Apr 06, 2017 10.00 10.11 9.946 10.09 4,445,226 +0.06(+0.65%)
Apr 05, 2017 10.13 10.20 10.01 10.02 5,464,007 -0.09(-0.93%)
Apr 04, 2017 10.06 10.13 10.02 10.12 3,726,848 +0.05(+0.53%)
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.