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, 2021 9.492 9.599 9.456 9.563 6,147,905 +0.05(+0.56%)
Apr 29, 2021 9.590 9.607 9.420 9.509 9,899,024 +0.02(+0.19%)
Apr 28, 2021 9.509 9.554 9.447 9.492 5,779,569 +0.02(+0.19%)
Apr 27, 2021 9.268 9.483 9.251 9.474 10,811,925 +0.24(+2.61%)
Apr 26, 2021 9.340 9.402 9.179 9.233 11,738,081 -0.07(-0.77%)
Apr 23, 2021 9.188 9.358 9.135 9.304 8,066,273 +0.17(+1.86%)
Apr 22, 2021 9.295 9.340 9.135 9.135 6,245,369 -0.15(-1.63%)
Apr 21, 2021 9.090 9.304 8.974 9.286 12,055,892 +0.17(+1.86%)
Apr 20, 2021 9.331 9.338 9.063 9.117 14,671,246 -0.11(-1.16%)
Apr 19, 2021 9.393 9.420 9.170 9.224 15,305,299 -0.13(-1.43%)
Apr 16, 2021 9.376 9.545 9.349 9.358 18,134,430 +0.06(+0.67%)
Apr 15, 2021 9.251 9.420 9.179 9.295 43,108,540 +0.03(+0.29%)
Apr 14, 2021 9.411 9.679 9.242 9.268 16,712,030 -0.48(-4.94%)
Apr 13, 2021 9.759 9.786 9.643 9.750 3,734,065 -0.06(-0.64%)
Apr 12, 2021 9.822 9.857 9.759 9.813 2,428,590 +0.00(+0.00%)
Apr 09, 2021 9.813 9.857 9.786 9.813 2,845,436 -0.01(-0.09%)
Apr 08, 2021 9.777 9.857 9.652 9.822 3,974,140 -0.01(-0.09%)
Apr 07, 2021 9.813 9.831 9.688 9.831 3,588,166 +0.02(+0.18%)
Apr 06, 2021 9.902 9.938 9.795 9.813 4,730,468 -0.09(-0.90%)
Apr 05, 2021 10.000 10.07 9.831 9.902 4,438,976 -0.10(-0.98%)
Apr 01, 2021 9.929 10.000 9.822 10.000 4,028,092 +0.14(+1.45%)
Mar 31, 2021 9.892 10.06 9.848 9.857 6,528,816 -0.04(-0.44%)
Mar 30, 2021 9.612 9.901 9.594 9.901 5,435,236 +0.33(+3.48%)
Mar 29, 2021 9.638 9.735 9.516 9.568 2,791,861 -0.15(-1.53%)
Mar 26, 2021 9.691 9.778 9.559 9.717 3,640,146 +0.09(+0.91%)
Mar 25, 2021 9.402 9.682 9.209 9.629 5,513,255 +0.17(+1.76%)
Mar 24, 2021 9.524 9.761 9.463 9.463 3,714,407 +0.04(+0.37%)
Mar 23, 2021 9.708 9.752 9.340 9.428 6,423,687 -0.33(-3.41%)
Mar 22, 2021 9.708 9.770 9.603 9.761 3,848,775 +0.08(+0.81%)
Mar 19, 2021 9.594 9.857 9.489 9.682 7,131,582 +0.04(+0.36%)
Mar 18, 2021 9.927 9.971 9.621 9.647 4,283,644 -0.28(-2.82%)
Mar 17, 2021 9.682 9.927 9.656 9.927 3,696,812 +0.18(+1.89%)
Mar 16, 2021 9.752 9.813 9.656 9.743 4,468,110 -0.01(-0.09%)
Mar 15, 2021 9.647 9.770 9.551 9.752 4,121,277 +0.18(+1.83%)
Mar 12, 2021 9.516 9.691 9.507 9.577 5,940,988 +0.08(+0.83%)
Mar 11, 2021 9.410 9.533 9.349 9.498 4,393,511 +0.09(+0.93%)
Mar 10, 2021 9.332 9.516 9.332 9.410 3,573,826 +0.11(+1.23%)
Mar 09, 2021 9.375 9.393 9.183 9.296 4,221,612 -0.02(-0.19%)
Mar 08, 2021 9.200 9.489 9.165 9.314 5,354,942 +0.20(+2.21%)
Mar 05, 2021 9.156 9.235 8.598 9.112 6,597,001 +0.07(+0.78%)
Mar 04, 2021 9.296 9.349 8.876 9.042 6,059,847 -0.17(-1.81%)
Mar 03, 2021 9.314 9.454 9.209 9.209 4,429,494 -0.10(-1.04%)
Mar 02, 2021 9.174 9.375 9.148 9.305 4,504,362 +0.09(+0.95%)
Mar 01, 2021 9.148 9.305 9.139 9.218 5,909,152 +0.21(+2.33%)
Feb 26, 2021 8.902 9.165 8.842 9.007 6,922,383 +0.14(+1.58%)
Feb 25, 2021 9.183 9.410 8.841 8.867 10,336,723 -0.29(-3.16%)
Feb 24, 2021 8.718 9.174 8.701 9.156 10,576,392 +0.50(+5.77%)
Feb 23, 2021 8.683 8.736 8.455 8.657 6,022,139 -0.05(-0.60%)
Feb 22, 2021 8.622 8.823 8.622 8.709 6,124,507 +0.04(+0.40%)
Feb 19, 2021 8.569 8.744 8.547 8.674 3,492,006 +0.14(+1.64%)
Feb 18, 2021 8.683 8.753 8.464 8.534 7,561,369 -0.20(-2.31%)
Feb 17, 2021 8.771 8.841 8.552 8.736 7,822,172 -0.10(-1.09%)
Feb 16, 2021 8.674 8.832 8.622 8.832 7,359,187 +0.30(+3.49%)
Feb 12, 2021 8.394 8.587 8.350 8.534 5,075,205 +0.16(+1.88%)
Feb 11, 2021 8.604 8.622 8.306 8.376 7,241,436 -0.24(-2.75%)
Feb 10, 2021 8.447 8.657 8.420 8.613 6,995,577 +0.22(+2.61%)
Feb 09, 2021 8.560 8.639 8.254 8.394 15,401,364 -0.47(-5.34%)
Feb 08, 2021 8.788 8.893 8.762 8.867 4,729,755 +0.09(+1.00%)
Feb 05, 2021 8.780 8.815 8.674 8.780 3,739,780 +0.02(+0.20%)
Feb 04, 2021 8.657 8.815 8.622 8.762 5,165,280 +0.18(+2.04%)
Feb 03, 2021 8.736 8.744 8.587 8.587 4,690,157 -0.12(-1.41%)
Feb 02, 2021 8.543 8.718 8.464 8.709 6,419,766 +0.25(+3.01%)
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.