Indicators

New Residential Investment Corp (NY: NRZ )

10.89 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 (%)
Nov 30, 2020	8.268	8.285	7.899	7.951	7,544,947	-0.34(-4.14%)
Nov 27, 2020	8.328	8.414	8.251	8.294	2,199,422	-0.04(-0.51%)
Nov 25, 2020	8.449	8.466	8.268	8.337	5,581,949	-0.11(-1.32%)
Nov 24, 2020	8.586	8.620	8.251	8.449	9,676,172	+0.07(+0.82%)
Nov 23, 2020	8.268	8.449	8.139	8.380	7,480,476	+0.24(+2.95%)
Nov 20, 2020	7.985	8.157	7.796	8.139	13,677,324	+0.74(+9.98%)
Nov 19, 2020	7.289	7.401	7.178	7.401	4,908,282	+0.11(+1.53%)
Nov 18, 2020	7.427	7.616	7.289	7.289	3,715,545	-0.11(-1.51%)
Nov 17, 2020	7.281	7.427	7.238	7.401	2,715,781	-0.01(-0.12%)
Nov 16, 2020	7.298	7.453	7.212	7.410	5,528,073	+0.26(+3.60%)
Nov 13, 2020	6.946	7.165	6.920	7.152	3,936,342	+0.28(+4.13%)
Nov 12, 2020	6.997	7.049	6.791	6.869	4,129,740	-0.19(-2.68%)
Nov 11, 2020	7.195	7.255	7.023	7.058	4,562,114	-0.15(-2.03%)
Nov 10, 2020	7.066	7.264	6.980	7.204	6,404,869	+0.15(+2.19%)
Nov 09, 2020	7.023	7.143	6.929	7.049	9,637,564	+0.36(+5.39%)
Nov 06, 2020	6.852	6.894	6.645	6.688	4,849,119	-0.16(-2.38%)
Nov 05, 2020	6.774	6.937	6.749	6.852	4,382,413	+0.11(+1.66%)
Nov 04, 2020	6.843	6.860	6.603	6.740	5,857,992	-0.13(-1.88%)
Nov 03, 2020	6.929	7.015	6.834	6.869	4,655,416	+0.03(+0.50%)

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.