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 (%)
Mar 31, 2022 10.61 10.65 10.44 10.45 7,213,225 -0.16(-1.52%)
Mar 30, 2022 10.66 10.72 10.56 10.61 6,100,374 -0.10(-0.89%)
Mar 29, 2022 10.38 10.71 10.38 10.71 7,817,883 +0.42(+4.07%)
Mar 28, 2022 10.36 10.36 10.15 10.29 5,432,769 -0.04(-0.37%)
Mar 25, 2022 10.22 10.36 10.21 10.33 7,683,805 +0.14(+1.40%)
Mar 24, 2022 10.13 10.20 10.02 10.19 3,968,519 +0.08(+0.75%)
Mar 23, 2022 10.23 10.28 10.09 10.11 4,097,622 -0.10(-1.02%)
Mar 22, 2022 10.15 10.33 10.15 10.21 7,118,397 +0.15(+1.51%)
Mar 21, 2022 10.21 10.26 10.01 10.06 4,492,483 -0.14(-1.40%)
Mar 18, 2022 9.920 10.23 9.901 10.21 14,323,887 +0.24(+2.39%)
Mar 17, 2022 9.977 10.03 9.925 9.967 3,002,398 -0.08(-0.76%)
Mar 16, 2022 9.958 10.13 9.829 10.04 5,002,732 +0.18(+1.83%)
Mar 15, 2022 9.729 9.882 9.720 9.863 3,889,171 +0.13(+1.37%)
Mar 14, 2022 9.853 9.897 9.634 9.729 4,289,465 -0.03(-0.29%)
Mar 11, 2022 9.882 9.905 9.729 9.758 2,503,244 -0.08(-0.77%)
Mar 10, 2022 9.710 9.863 9.644 9.834 3,488,277 +0.02(+0.19%)
Mar 09, 2022 9.786 9.967 9.772 9.815 4,891,515 +0.22(+2.28%)
Mar 08, 2022 9.425 9.772 9.415 9.596 5,335,015 +0.14(+1.51%)
Mar 07, 2022 9.682 9.696 9.453 9.453 6,253,991 -0.26(-2.65%)
Mar 04, 2022 9.758 9.806 9.625 9.710 4,593,013 -0.21(-2.11%)
Mar 03, 2022 10.04 10.10 9.825 9.920 3,850,476 -0.06(-0.57%)
Mar 02, 2022 9.682 10.02 9.682 9.977 5,352,931 +0.34(+3.56%)
Mar 01, 2022 9.844 9.882 9.558 9.634 6,112,421 -0.25(-2.50%)
Feb 28, 2022 9.815 9.939 9.710 9.882 6,764,693 -0.10(-0.95%)
Feb 25, 2022 9.806 9.977 9.796 9.977 5,007,914 +0.20(+2.04%)
Feb 24, 2022 9.291 9.815 9.244 9.777 8,314,269 +0.16(+1.68%)
Feb 23, 2022 9.929 9.958 9.587 9.615 5,579,875 -0.24(-2.42%)
Feb 22, 2022 9.967 10.02 9.739 9.853 6,696,136 -0.14(-1.43%)
Feb 18, 2022 9.996 0 +0.02(+0.19%)
Feb 17, 2022 10.25 10.25 9.939 9.977 4,748,082 -0.32(-3.14%)
Feb 16, 2022 10.21 10.34 10.17 10.30 3,342,957 +0.10(+0.93%)
Feb 15, 2022 10.08 10.23 10.06 10.21 3,680,504 +0.20(+2.00%)
Feb 14, 2022 10.07 10.13 9.905 10.01 7,050,585 -0.07(-0.66%)
Feb 11, 2022 10.26 10.37 9.977 10.07 5,600,457 -0.14(-1.40%)
Feb 10, 2022 10.22 10.46 10.16 10.21 6,459,663 -0.09(-0.83%)
Feb 09, 2022 10.39 10.43 10.26 10.30 6,412,263 -0.13(-1.28%)
Feb 08, 2022 9.901 10.45 9.901 10.43 12,286,286 +0.72(+7.45%)
Feb 07, 2022 9.815 9.872 9.682 9.710 7,132,158 -0.04(-0.39%)
Feb 04, 2022 9.710 9.815 9.556 9.748 9,116,691 +0.00(+0.00%)
Feb 03, 2022 9.948 9.729 9.748 7,902,849 -0.28(-2.75%)
Feb 02, 2022 10.09 10.11 9.877 10.02 5,413,665 -0.06(-0.57%)
Feb 01, 2022 10.12 10.20 9.972 10.08 5,265,284 -0.06(-0.56%)
Jan 31, 2022 9.806 10.14 10.14 7,333,972 +0.28(+2.80%)
Jan 28, 2022 9.758 9.882 9.596 9.863 7,260,709 +0.08(+0.78%)
Jan 27, 2022 10.14 10.20 9.720 9.786 5,925,028 -0.26(-2.56%)
Jan 26, 2022 10.19 10.36 9.982 10.04 8,326,308 +0.02(+0.19%)
Jan 25, 2022 9.815 10.08 9.663 10.02 6,053,459 +0.08(+0.77%)
Jan 24, 2022 9.834 9.977 9.406 9.948 15,532,304 -0.05(-0.48%)
Jan 21, 2022 10.16 10.17 9.939 9.996 7,373,912 -0.20(-1.96%)
Jan 20, 2022 10.34 10.45 10.18 10.20 3,825,734 -0.14(-1.38%)
Jan 19, 2022 10.53 10.55 10.34 10.34 3,479,581 -0.16(-1.54%)
Jan 18, 2022 10.60 10.61 10.47 10.50 3,259,952 -0.10(-0.99%)
Jan 14, 2022 10.61 0 -0.02(-0.18%)
Jan 13, 2022 10.72 10.79 10.61 10.62 2,891,148 -0.07(-0.62%)
Jan 12, 2022 10.59 10.72 10.57 10.69 4,845,836 +0.11(+1.08%)
Jan 11, 2022 10.40 10.59 10.38 10.58 4,653,493 +0.21(+2.02%)
Jan 10, 2022 10.34 10.42 10.26 10.37 4,502,050 +0.02(+0.18%)
Jan 07, 2022 10.27 10.38 10.26 10.35 4,006,195 +0.10(+0.93%)
Jan 06, 2022 10.23 10.32 10.14 10.25 3,500,553 +0.09(+0.84%)
Jan 05, 2022 10.45 10.52 10.16 10.17 5,855,683 -0.29(-2.73%)
Jan 04, 2022 10.46 10.62 10.43 10.45 6,543,049 +0.01(+0.09%)
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.