Indicators

New Residential Investment Corp (NY: NRZ )

N/A 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	7.350	7.510	7.130	7.170	10,286,600	-0.37(-4.91%)
May 28, 2020	7.690	8.040	7.450	7.540	9,372,050	-0.09(-1.18%)
May 27, 2020	7.670	7.820	7.210	7.630	9,973,255	+0.26(+3.53%)
May 26, 2020	7.270	7.520	7.150	7.370	8,502,007	+0.37(+5.29%)
May 22, 2020	7.000	7.040	6.695	7.000	6,926,800	+0.04(+0.57%)
May 21, 2020	6.690	7.140	6.630	6.960	16,197,447	+0.28(+4.19%)
May 20, 2020	6.370	6.830	6.310	6.680	12,592,054	+0.55(+8.97%)
May 19, 2020	6.100	6.300	5.780	6.130	11,022,979	+0.02(+0.33%)
May 18, 2020	6.220	6.320	5.920	6.110	12,855,359	+0.20(+3.38%)
May 15, 2020	5.950	6.190	5.860	5.910	9,701,800	-0.18(-2.96%)
May 14, 2020	5.490	6.110	5.300	6.090	10,192,680	+0.43(+7.60%)
May 13, 2020	6.000	6.040	5.450	5.660	14,270,276	-0.45(-7.36%)
May 12, 2020	6.380	6.450	6.020	6.110	9,104,909	-0.20(-3.17%)
May 11, 2020	6.430	6.470	6.260	6.310	8,177,232	-0.29(-4.39%)
May 08, 2020	6.380	6.640	6.312	6.600	8,200,700	+0.33(+5.26%)
May 07, 2020	6.220	6.550	6.120	6.270	9,555,360	+0.16(+2.62%)
May 06, 2020	6.500	6.790	6.070	6.110	11,644,982	-0.41(-6.29%)
May 05, 2020	6.850	7.110	6.450	6.520	23,665,662	+0.46(+7.59%)
May 04, 2020	5.560	6.070	5.450	6.060	12,584,435	+0.21(+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.