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 (%)
Apr 30, 2015 7.947 8.003 7.830 7.937 14,976,116 -0.03(-0.35%)
Apr 29, 2015 8.045 8.133 7.942 7.965 6,056,457 -0.10(-1.27%)
Apr 28, 2015 8.007 8.091 7.993 8.068 8,022,839 +0.05(+0.64%)
Apr 27, 2015 8.035 8.054 7.989 8.017 4,219,815 +0.02(+0.29%)
Apr 24, 2015 7.961 8.035 7.933 7.993 4,359,362 +0.07(+0.88%)
Apr 23, 2015 7.942 7.947 7.877 7.923 4,017,921 +0.02(+0.29%)
Apr 22, 2015 7.905 7.928 7.835 7.900 4,192,868 -0.02(-0.24%)
Apr 21, 2015 7.858 7.923 7.812 7.919 7,431,058 +0.12(+1.49%)
Apr 20, 2015 7.854 7.905 7.788 7.802 4,702,189 +0.01(+0.18%)
Apr 17, 2015 7.844 7.844 7.712 7.788 6,776,038 -0.07(-0.89%)
Apr 16, 2015 7.751 7.891 7.686 7.858 4,581,709 +0.11(+1.44%)
Apr 15, 2015 7.719 7.872 7.709 7.746 9,550,954 +0.03(+0.42%)
Apr 14, 2015 7.732 7.774 7.700 7.714 7,140,802 +0.03(+0.42%)
Apr 13, 2015 7.663 7.744 7.635 7.681 10,756,064 +0.06(+0.73%)
Apr 10, 2015 7.514 7.695 7.448 7.625 21,847,500 +0.11(+1.49%)
Apr 09, 2015 7.458 7.537 7.406 7.514 10,512,838 +0.08(+1.07%)
Apr 08, 2015 7.215 7.434 7.215 7.434 46,782,796 +0.06(+0.82%)
Apr 07, 2015 7.085 7.709 7.085 7.374 18,013,450 +0.21(+2.99%)
Apr 06, 2015 7.141 7.188 7.122 7.160 1,211,022 +0.04(+0.59%)
Apr 02, 2015 7.085 7.118 7.118 7.118 1,312,973 +0.04(+0.53%)
Apr 01, 2015 7.024 7.155 6.978 7.080 4,323,492 +0.08(+1.13%)
Mar 31, 2015 7.066 7.094 6.992 7.001 1,365,017 -0.07(-0.99%)
Mar 30, 2015 7.029 7.146 6.992 7.071 2,422,598 +0.06(+0.86%)
Mar 27, 2015 7.043 7.085 6.999 7.010 1,675,397 -0.04(-0.53%)
Mar 26, 2015 7.015 7.076 6.964 7.048 2,833,224 +0.02(+0.33%)
Mar 25, 2015 7.006 7.094 6.997 7.024 4,909,736 +0.03(+0.47%)
Mar 24, 2015 7.043 7.071 6.955 6.992 3,208,044 -0.20(-2.72%)
Mar 23, 2015 7.225 7.271 7.164 7.188 3,289,747 -0.03(-0.39%)
Mar 20, 2015 7.164 7.225 7.048 7.215 6,574,504 +0.09(+1.24%)
Mar 19, 2015 7.150 7.220 7.104 7.127 2,429,081 -0.01(-0.20%)
Mar 18, 2015 7.001 7.197 6.899 7.141 3,466,757 +0.14(+1.93%)
Mar 17, 2015 6.983 7.015 6.964 7.006 2,620,791 +0.02(+0.27%)
Mar 16, 2015 6.861 6.987 6.852 6.987 9,594,231 +0.14(+2.04%)
Mar 13, 2015 6.941 6.983 6.838 6.847 6,855,965 -0.11(-1.61%)
Mar 12, 2015 6.987 7.029 6.903 6.959 5,186,520 +0.00(+0.00%)
Mar 11, 2015 6.992 7.006 6.936 6.959 2,068,662 -0.02(-0.27%)
Mar 10, 2015 6.959 6.999 6.913 6.978 3,123,914 -0.02(-0.27%)
Mar 09, 2015 6.899 6.997 6.894 6.997 2,076,822 +0.12(+1.69%)
Mar 06, 2015 7.099 7.108 6.801 6.880 5,700,926 -0.24(-3.40%)
Mar 05, 2015 7.174 7.174 7.118 7.122 1,806,104 -0.03(-0.46%)
Mar 04, 2015 7.071 7.160 7.024 7.155 1,886,924 +0.09(+1.32%)
Mar 03, 2015 7.034 7.108 6.997 7.062 3,635,602 +0.02(+0.33%)
Mar 02, 2015 7.034 7.066 6.959 7.038 3,039,627 +0.00(+0.00%)
Feb 27, 2015 6.941 7.188 6.871 7.038 10,058,244 +0.11(+1.61%)
Feb 26, 2015 6.792 6.941 6.778 6.927 4,232,940 +0.13(+1.85%)
Feb 25, 2015 6.731 6.824 6.722 6.801 3,388,335 +0.07(+1.04%)
Feb 24, 2015 6.642 6.773 6.465 6.731 7,966,086 +0.09(+1.40%)
Feb 23, 2015 6.326 6.694 6.298 6.638 12,011,804 +0.54(+8.86%)
Feb 20, 2015 6.079 6.100 6.028 6.097 1,365,303 +0.00(+0.08%)
Feb 19, 2015 6.079 6.102 6.032 6.093 994,894 +0.00(+0.00%)
Feb 18, 2015 6.074 6.093 6.014 6.093 1,074,873 +0.02(+0.31%)
Feb 17, 2015 6.107 6.130 6.051 6.074 1,028,118 -0.03(-0.53%)
Feb 13, 2015 6.070 6.107 6.107 6.107 1,332,079 +0.04(+0.61%)
Feb 12, 2015 6.009 6.074 6.009 6.070 1,311,041 +0.07(+1.24%)
Feb 11, 2015 5.967 6.023 5.948 5.995 1,094,638 +0.03(+0.47%)
Feb 10, 2015 6.018 6.018 5.920 5.967 999,802 -0.03(-0.47%)
Feb 09, 2015 6.004 6.056 5.977 5.995 1,001,376 -0.01(-0.16%)
Feb 06, 2015 6.060 6.060 5.974 6.004 1,659,363 -0.07(-1.15%)
Feb 05, 2015 6.009 6.079 5.976 6.074 1,474,396 +0.09(+1.48%)
Feb 04, 2015 5.986 6.009 5.927 5.986 1,865,686 -0.02(-0.39%)
Feb 03, 2015 5.888 6.023 5.888 6.009 1,957,676 +0.13(+2.14%)
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.