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 (%)
Sep 30, 2019	15.60	15.73	15.57	15.68	4,442,522	+0.09(+0.58%)
Sep 27, 2019	15.60	15.78	15.55	15.59	3,699,600	+0.01(+0.06%)
Sep 26, 2019	15.47	15.60	15.47	15.58	3,411,986	+0.16(+1.04%)
Sep 25, 2019	15.33	15.56	15.32	15.42	2,939,635	+0.09(+0.59%)
Sep 24, 2019	15.35	15.60	15.31	15.33	5,319,504	+0.10(+0.66%)
Sep 23, 2019	15.18	15.34	15.18	15.23	3,216,772	+0.02(+0.13%)
Sep 20, 2019	15.16	15.27	15.12	15.21	5,326,500	+0.05(+0.33%)
Sep 19, 2019	15.05	15.22	15.01	15.16	2,947,194	+0.18(+1.20%)
Sep 18, 2019	15.05	15.07	14.94	14.98	2,321,172	-0.07(-0.47%)
Sep 17, 2019	15.06	15.07	14.96	15.05	2,136,558	-0.06(-0.40%)
Sep 16, 2019	15.07	15.17	15.02	15.11	2,061,494	+0.00(+0.00%)
Sep 13, 2019	15.02	15.16	15.01	15.11	2,836,400	+0.13(+0.87%)
Sep 12, 2019	15.10	15.11	14.91	14.98	2,728,047	-0.13(-0.86%)
Sep 11, 2019	15.14	15.19	14.97	15.11	3,444,166	+0.05(+0.33%)
Sep 10, 2019	14.90	15.08	14.84	15.06	3,741,561	+0.25(+1.69%)
Sep 09, 2019	14.55	14.82	14.55	14.81	3,799,740	+0.30(+2.07%)
Sep 06, 2019	14.47	14.59	14.34	14.51	3,886,400	+0.20(+1.40%)
Sep 05, 2019	14.16	14.38	14.15	14.31	2,598,723	+0.21(+1.49%)
Sep 04, 2019	14.03	14.15	14.01	14.10	2,173,036	+0.12(+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.