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 (%)
May 29, 2020 6.111 6.244 5.928 5.961 12,372,830 -0.31(-4.91%)
May 28, 2020 6.393 6.684 6.194 6.269 11,272,799 -0.07(-1.18%)
May 27, 2020 6.377 6.501 5.994 6.343 11,995,935 +0.22(+3.53%)
May 26, 2020 6.044 6.252 5.944 6.127 10,226,303 +0.31(+5.29%)
May 22, 2020 5.820 5.853 5.566 5.820 8,331,627 +0.03(+0.57%)
May 21, 2020 5.562 5.936 5.512 5.786 19,482,458 +0.23(+4.19%)
May 20, 2020 5.296 5.678 5.246 5.554 15,145,854 +0.46(+8.97%)
May 19, 2020 5.071 5.238 4.805 5.096 13,258,554 +0.02(+0.33%)
May 18, 2020 5.171 5.254 4.922 5.080 15,462,560 +0.17(+3.38%)
May 15, 2020 4.947 5.146 4.872 4.913 11,669,426 -0.15(-2.96%)
May 14, 2020 4.564 5.080 4.406 5.063 12,259,862 +0.36(+7.60%)
May 13, 2020 4.988 5.022 4.531 4.706 17,164,436 -0.37(-7.36%)
May 12, 2020 5.304 5.362 5.005 5.080 10,951,479 -0.17(-3.17%)
May 11, 2020 5.346 5.379 5.204 5.246 9,835,660 -0.24(-4.39%)
May 08, 2020 5.304 5.520 5.248 5.487 9,863,887 +0.27(+5.26%)
May 07, 2020 5.171 5.446 5.088 5.213 11,493,287 +0.13(+2.62%)
May 06, 2020 5.404 5.645 5.047 5.080 14,006,706 -0.34(-6.29%)
May 05, 2020 5.695 5.911 5.362 5.421 28,465,306 +0.38(+7.59%)
May 04, 2020 4.623 5.047 4.531 5.038 15,136,690 +0.17(+3.59%)
May 01, 2020 4.897 5.038 4.672 4.864 11,003,550 -0.20(-3.94%)
Apr 30, 2020 5.362 5.396 4.955 5.063 13,919,065 -0.39(-7.16%)
Apr 29, 2020 5.121 5.628 5.038 5.454 17,721,086 +0.55(+11.19%)
Apr 28, 2020 4.905 5.038 4.631 4.905 15,033,558 +0.29(+6.31%)
Apr 27, 2020 4.365 4.747 4.215 4.614 13,388,494 +0.27(+6.32%)
Apr 24, 2020 4.473 4.482 4.115 4.340 18,422,966 -0.25(-5.43%)
Apr 23, 2020 4.556 4.889 4.539 4.589 10,463,314 -0.01(-0.18%)
Apr 22, 2020 5.121 5.288 4.489 4.598 20,160,710 -0.27(-5.47%)
Apr 21, 2020 4.024 4.913 3.982 4.864 26,655,492 +0.69(+16.53%)
Apr 20, 2020 4.182 4.398 4.032 4.174 12,260,069 -0.27(-5.99%)
Apr 17, 2020 4.115 4.631 4.041 4.440 22,262,818 +0.56(+14.35%)
Apr 16, 2020 4.016 4.074 3.774 3.883 11,762,581 -0.15(-3.71%)
Apr 15, 2020 4.065 4.149 3.866 4.032 12,166,915 -0.30(-6.91%)
Apr 14, 2020 4.539 4.764 4.165 4.332 16,742,362 -0.07(-1.51%)
Apr 13, 2020 4.917 4.925 4.159 4.398 25,034,030 -0.34(-7.13%)
Apr 09, 2020 4.900 5.625 4.406 4.736 40,900,480 +0.53(+12.52%)
Apr 08, 2020 3.599 4.340 3.393 4.209 35,626,936 +0.95(+29.04%)
Apr 07, 2020 3.171 3.896 3.047 3.261 41,771,424 +0.44(+15.45%)
Apr 06, 2020 3.097 3.187 2.743 2.825 28,856,966 +0.08(+3.00%)
Apr 03, 2020 3.443 3.451 2.397 2.743 48,700,608 -0.77(-21.83%)
Apr 02, 2020 3.599 3.838 3.492 3.509 16,806,184 -0.08(-2.29%)
Apr 01, 2020 3.822 4.027 3.525 3.591 26,185,580 -0.54(-12.97%)
Mar 31, 2020 4.456 4.810 3.887 4.126 35,198,616 -0.79(-16.08%)
Mar 30, 2020 5.353 5.395 4.357 4.917 19,090,706 -0.75(-13.23%)
Mar 27, 2020 5.946 6.350 5.600 5.666 24,789,534 -0.31(-5.23%)
Mar 26, 2020 4.695 6.671 4.563 5.979 49,814,200 +1.70(+39.88%)
Mar 25, 2020 4.200 4.917 3.723 4.274 35,296,756 +0.51(+13.57%)
Mar 24, 2020 4.950 4.975 3.723 3.764 40,207,192 -0.59(-13.61%)
Mar 23, 2020 5.790 5.831 4.159 4.357 32,830,926 -1.42(-24.54%)
Mar 20, 2020 6.366 7.536 5.687 5.773 23,684,752 +0.21(+3.85%)
Mar 19, 2020 5.271 6.177 4.176 5.559 25,489,620 +0.84(+17.80%)
Mar 18, 2020 7.470 7.544 3.591 4.719 31,607,426 -3.39(-41.83%)
Mar 17, 2020 8.804 8.845 7.421 8.112 16,790,188 -0.54(-6.19%)
Mar 16, 2020 8.648 9.208 8.343 8.648 12,079,186 -1.31(-13.15%)
Mar 13, 2020 11.12 11.13 9.471 9.957 12,701,894 +0.40(+4.13%)
Mar 12, 2020 9.768 9.957 8.977 9.562 21,738,806 -1.76(-15.56%)
Mar 11, 2020 11.74 11.74 11.17 11.32 11,011,233 -0.69(-5.76%)
Mar 10, 2020 12.25 12.25 11.52 12.02 6,699,417 +0.43(+3.70%)
Mar 09, 2020 11.86 12.23 11.57 11.59 12,173,698 -1.35(-10.44%)
Mar 06, 2020 12.97 13.04 12.55 12.94 7,823,078 -0.33(-2.48%)
Mar 05, 2020 13.35 13.48 13.17 13.27 8,731,254 -0.27(-2.01%)
Mar 04, 2020 13.47 13.64 13.34 13.54 11,342,387 +0.21(+1.54%)
Mar 03, 2020 13.65 13.86 13.16 13.33 8,914,950 -0.29(-2.12%)
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.