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 (%)
Aug 01, 2022 10.89 0 -0.02(-0.18%)
Jul 29, 2022 10.94 11.04 10.84 10.91 6,112,375 +0.05(+0.46%)
Jul 28, 2022 10.62 10.88 10.56 10.86 4,143,434 +0.24(+2.26%)
Jul 27, 2022 10.30 10.64 10.27 10.62 5,030,570 +0.37(+3.61%)
Jul 26, 2022 10.26 10.33 10.21 10.25 2,816,656 -0.08(-0.77%)
Jul 25, 2022 10.21 10.35 10.11 10.33 2,588,224 +0.14(+1.37%)
Jul 22, 2022 10.16 10.28 10.10 10.19 3,249,161 +0.04(+0.39%)
Jul 21, 2022 9.980 10.18 9.890 10.15 4,166,865 +0.09(+0.89%)
Jul 20, 2022 10.00 10.07 9.880 10.06 3,513,333 +0.02(+0.20%)
Jul 19, 2022 9.870 10.09 9.860 10.04 4,979,061 +0.28(+2.87%)
Jul 18, 2022 9.690 9.765 9.520 9.760 4,432,797 +0.12(+1.24%)
Jul 15, 2022 9.560 9.650 9.330 9.640 3,757,529 +0.23(+2.44%)
Jul 14, 2022 9.440 9.450 9.290 9.410 3,332,915 -0.18(-1.88%)
Jul 13, 2022 9.330 9.640 9.270 9.590 3,494,919 +0.11(+1.16%)
Jul 12, 2022 9.450 9.620 9.430 9.480 3,075,092 +0.00(+0.00%)
Jul 11, 2022 9.580 9.650 9.470 9.480 3,263,993 -0.10(-1.04%)
Jul 08, 2022 9.560 9.650 9.430 9.580 3,421,373 +0.03(+0.31%)
Jul 07, 2022 9.510 9.660 9.435 9.550 4,808,121 +0.09(+0.95%)
Jul 06, 2022 9.610 9.790 9.350 9.460 5,707,668 -0.17(-1.77%)
Jul 05, 2022 9.470 9.630 9.285 9.630 4,952,765 +0.08(+0.84%)
Jul 01, 2022 9.260 9.600 9.230 9.550 6,073,902 +0.23(+2.47%)
Jun 30, 2022 9.310 9.478 9.190 9.320 6,005,494 -0.11(-1.17%)
Jun 29, 2022 9.449 9.566 9.323 9.430 6,197,522 -0.14(-1.43%)
Jun 28, 2022 9.790 9.854 9.527 9.566 6,382,733 -0.11(-1.11%)
Jun 27, 2022 9.605 9.815 9.454 9.674 7,233,565 +0.11(+1.12%)
Jun 24, 2022 9.186 9.664 9.182 9.566 11,268,965 +0.45(+4.91%)
Jun 23, 2022 9.040 9.186 8.943 9.118 6,601,808 +0.07(+0.75%)
Jun 22, 2022 8.943 9.182 8.914 9.050 11,401,086 -0.11(-1.17%)
Jun 21, 2022 8.807 9.264 8.733 9.157 15,173,418 +0.73(+8.67%)
Jun 17, 2022 8.095 8.456 8.009 8.427 16,697,748 +0.39(+4.85%)
Jun 16, 2022 8.670 8.670 7.969 8.037 15,359,470 -0.85(-9.54%)
Jun 15, 2022 8.943 9.070 8.680 8.884 13,063,768 +0.03(+0.33%)
Jun 14, 2022 9.196 9.284 8.787 8.855 12,499,842 +0.04(+0.44%)
Jun 13, 2022 10.13 10.22 8.816 8.816 23,922,902 -1.77(-16.74%)
Jun 10, 2022 10.78 10.82 10.52 10.59 5,481,816 -0.28(-2.60%)
Jun 09, 2022 10.99 11.05 10.87 10.87 3,154,402 -0.07(-0.62%)
Jun 08, 2022 11.07 11.11 10.89 10.94 2,589,273 -0.23(-2.09%)
Jun 07, 2022 10.99 11.17 10.91 11.17 2,835,954 +0.15(+1.33%)
Jun 06, 2022 11.11 11.22 11.02 11.03 5,241,212 -0.02(-0.18%)
Jun 03, 2022 11.05 11.16 11.00 11.05 2,600,609 -0.08(-0.70%)
Jun 02, 2022 11.03 11.13 10.95 11.13 3,670,613 +0.10(+0.88%)
Jun 01, 2022 11.02 11.04 10.76 11.03 5,162,299 +0.02(+0.18%)
May 31, 2022 10.94 11.05 10.87 11.01 4,934,222 +0.03(+0.27%)
May 27, 2022 10.85 10.99 10.79 10.98 3,455,086 +0.16(+1.44%)
May 26, 2022 10.65 10.86 10.65 10.82 4,726,559 +0.25(+2.40%)
May 25, 2022 10.36 10.58 10.36 10.57 4,183,166 +0.13(+1.21%)
May 24, 2022 10.45 10.51 10.23 10.44 4,964,576 -0.07(-0.65%)
May 23, 2022 10.43 10.65 10.42 10.51 6,128,605 +0.16(+1.50%)
May 20, 2022 10.53 10.59 10.15 10.36 5,296,678 -0.12(-1.12%)
May 19, 2022 10.45 10.61 10.43 10.47 4,896,611 -0.10(-0.92%)
May 18, 2022 10.85 10.91 10.54 10.57 5,670,163 -0.35(-3.21%)
May 17, 2022 10.80 10.93 10.75 10.92 5,852,732 +0.24(+2.28%)
May 16, 2022 10.59 10.75 10.44 10.68 4,851,960 +0.10(+0.92%)
May 13, 2022 10.29 10.60 10.29 10.58 7,728,395 +0.38(+3.72%)
May 12, 2022 10.40 10.41 10.02 10.20 8,800,910 -0.24(-2.33%)
May 11, 2022 10.64 10.81 10.43 10.44 6,794,138 -0.18(-1.65%)
May 10, 2022 10.75 10.91 10.48 10.62 7,959,831 +0.05(+0.46%)
May 09, 2022 10.74 10.80 10.44 10.57 8,422,738 -0.27(-2.52%)
May 06, 2022 11.03 11.07 10.76 10.84 8,563,180 -0.19(-1.76%)
May 05, 2022 11.23 11.30 10.85 11.04 8,119,525 -0.40(-3.49%)
May 04, 2022 11.21 11.45 11.07 11.44 8,526,920 +0.20(+1.82%)
May 03, 2022 10.67 11.27 10.62 11.23 19,324,002 +1.06(+10.44%)
May 02, 2022 10.13 10.29 9.937 10.17 9,745,472 +0.04(+0.38%)
Apr 29, 2022 10.30 10.38 10.10 10.13 6,674,260 -0.17(-1.61%)
Apr 28, 2022 10.02 10.35 9.995 10.30 4,744,244 +0.35(+3.53%)
Apr 27, 2022 9.868 10.08 9.810 9.946 4,449,282 +0.13(+1.29%)
Apr 26, 2022 10.08 10.16 9.820 9.820 6,233,825 -0.28(-2.80%)
Apr 25, 2022 10.03 10.14 9.810 10.10 5,662,504 +0.01(+0.10%)
Apr 22, 2022 10.33 10.35 10.08 10.09 3,685,621 -0.26(-2.54%)
Apr 21, 2022 10.47 10.56 10.31 10.36 3,422,258 -0.08(-0.75%)
Apr 20, 2022 10.22 10.47 10.22 10.43 2,829,331 +0.21(+2.10%)
Apr 19, 2022 10.51 10.56 10.19 10.22 5,324,570 -0.25(-2.42%)
Apr 18, 2022 10.33 10.52 10.33 10.47 3,097,745 +0.09(+0.84%)
Apr 14, 2022 10.31 10.41 10.28 10.38 3,651,791 +0.13(+1.24%)
Apr 13, 2022 10.10 10.27 10.05 10.26 3,570,289 +0.18(+1.74%)
Apr 12, 2022 10.06 10.23 10.01 10.08 4,001,861 +0.03(+0.29%)
Apr 11, 2022 10.04 10.24 10.01 10.05 4,070,083 +0.00(+0.00%)
Apr 08, 2022 9.985 10.15 9.888 10.05 4,029,832 +0.07(+0.68%)
Apr 07, 2022 10.11 10.16 9.829 9.985 6,488,430 -0.13(-1.25%)
Apr 06, 2022 10.35 10.37 10.08 10.11 6,789,925 -0.28(-2.72%)
Apr 05, 2022 10.61 10.68 10.35 10.39 4,507,235 -0.19(-1.84%)
Apr 04, 2022 10.58 10.62 10.43 10.59 6,628,949 +0.03(+0.28%)
Apr 01, 2022 10.50 10.56 10.39 10.56 6,490,821 +0.11(+1.02%)
Mar 31, 2022 10.61 10.65 10.44 10.45 7,213,225 -0.16(-1.52%)
Mar 30, 2022 10.66 10.72 10.56 10.61 6,100,374 -0.10(-0.89%)
Mar 29, 2022 10.38 10.71 10.38 10.71 7,817,883 +0.42(+4.07%)
Mar 28, 2022 10.36 10.36 10.15 10.29 5,432,769 -0.04(-0.37%)
Mar 25, 2022 10.22 10.36 10.21 10.33 7,683,805 +0.14(+1.40%)
Mar 24, 2022 10.13 10.20 10.02 10.19 3,968,519 +0.08(+0.75%)
Mar 23, 2022 10.23 10.28 10.09 10.11 4,097,622 -0.10(-1.02%)
Mar 22, 2022 10.15 10.33 10.15 10.21 7,118,397 +0.15(+1.51%)
Mar 21, 2022 10.21 10.26 10.01 10.06 4,492,483 -0.14(-1.40%)
Mar 18, 2022 9.920 10.23 9.901 10.21 14,323,887 +0.24(+2.39%)
Mar 17, 2022 9.977 10.03 9.925 9.967 3,002,398 -0.08(-0.76%)
Mar 16, 2022 9.958 10.13 9.829 10.04 5,002,732 +0.18(+1.83%)
Mar 15, 2022 9.729 9.882 9.720 9.863 3,889,171 +0.13(+1.37%)
Mar 14, 2022 9.853 9.897 9.634 9.729 4,289,465 -0.03(-0.29%)
Mar 11, 2022 9.882 9.905 9.729 9.758 2,503,244 -0.08(-0.77%)
Mar 10, 2022 9.710 9.863 9.644 9.834 3,488,277 +0.02(+0.19%)
Mar 09, 2022 9.786 9.967 9.772 9.815 4,891,515 +0.22(+2.28%)
Mar 08, 2022 9.425 9.772 9.415 9.596 5,335,015 +0.14(+1.51%)
Mar 07, 2022 9.682 9.696 9.453 9.453 6,253,991 -0.26(-2.65%)
Mar 04, 2022 9.758 9.806 9.625 9.710 4,593,013 -0.21(-2.11%)
Mar 03, 2022 10.04 10.10 9.825 9.920 3,850,476 -0.06(-0.57%)
Mar 02, 2022 9.682 10.02 9.682 9.977 5,352,931 +0.34(+3.56%)
Mar 01, 2022 9.844 9.882 9.558 9.634 6,112,421 -0.25(-2.50%)
Feb 28, 2022 9.815 9.939 9.710 9.882 6,764,693 -0.10(-0.95%)
Feb 25, 2022 9.806 9.977 9.796 9.977 5,007,914 +0.20(+2.04%)
Feb 24, 2022 9.291 9.815 9.244 9.777 8,314,269 +0.16(+1.68%)
Feb 23, 2022 9.929 9.958 9.587 9.615 5,579,875 -0.24(-2.42%)
Feb 22, 2022 9.967 10.02 9.739 9.853 6,696,136 -0.14(-1.43%)
Feb 18, 2022 9.996 0 +0.02(+0.19%)
Feb 17, 2022 10.25 10.25 9.939 9.977 4,748,082 -0.32(-3.14%)
Feb 16, 2022 10.21 10.34 10.17 10.30 3,342,957 +0.10(+0.93%)
Feb 15, 2022 10.08 10.23 10.06 10.21 3,680,504 +0.20(+2.00%)
Feb 14, 2022 10.07 10.13 9.905 10.01 7,050,585 -0.07(-0.66%)
Feb 11, 2022 10.26 10.37 9.977 10.07 5,600,457 -0.14(-1.40%)
Feb 10, 2022 10.22 10.46 10.16 10.21 6,459,663 -0.09(-0.83%)
Feb 09, 2022 10.39 10.43 10.26 10.30 6,412,263 -0.13(-1.28%)
Feb 08, 2022 9.901 10.45 9.901 10.43 12,286,286 +0.72(+7.45%)
Feb 07, 2022 9.815 9.872 9.682 9.710 7,132,158 -0.04(-0.39%)
Feb 04, 2022 9.710 9.815 9.556 9.748 9,116,691 +0.00(+0.00%)
Feb 03, 2022 9.948 9.729 9.748 7,902,849 -0.28(-2.75%)
Feb 02, 2022 10.09 10.11 9.877 10.02 5,413,665 -0.06(-0.57%)
Feb 01, 2022 10.12 10.20 9.972 10.08 5,265,284 -0.06(-0.56%)
Jan 31, 2022 9.806 10.14 10.14 7,333,972 +0.28(+2.80%)
Jan 28, 2022 9.758 9.882 9.596 9.863 7,260,709 +0.08(+0.78%)
Jan 27, 2022 10.14 10.20 9.720 9.786 5,925,028 -0.26(-2.56%)
Jan 26, 2022 10.19 10.36 9.982 10.04 8,326,308 +0.02(+0.19%)
Jan 25, 2022 9.815 10.08 9.663 10.02 6,053,459 +0.08(+0.77%)
Jan 24, 2022 9.834 9.977 9.406 9.948 15,532,304 -0.05(-0.48%)
Jan 21, 2022 10.16 10.17 9.939 9.996 7,373,912 -0.20(-1.96%)
Jan 20, 2022 10.34 10.45 10.18 10.20 3,825,734 -0.14(-1.38%)
Jan 19, 2022 10.53 10.55 10.34 10.34 3,479,581 -0.16(-1.54%)
Jan 18, 2022 10.60 10.61 10.47 10.50 3,259,952 -0.10(-0.99%)
Jan 14, 2022 10.61 0 -0.02(-0.18%)
Jan 13, 2022 10.72 10.79 10.61 10.62 2,891,148 -0.07(-0.62%)
Jan 12, 2022 10.59 10.72 10.57 10.69 4,845,836 +0.11(+1.08%)
Jan 11, 2022 10.40 10.59 10.38 10.58 4,653,493 +0.21(+2.02%)
Jan 10, 2022 10.34 10.42 10.26 10.37 4,502,050 +0.02(+0.18%)
Jan 07, 2022 10.27 10.38 10.26 10.35 4,006,195 +0.10(+0.93%)
Jan 06, 2022 10.23 10.32 10.14 10.25 3,500,553 +0.09(+0.84%)
Jan 05, 2022 10.45 10.52 10.16 10.17 5,855,683 -0.29(-2.73%)
Jan 04, 2022 10.46 10.62 10.43 10.45 6,543,049 +0.01(+0.09%)
Jan 03, 2022 10.23 10.44 10.22 10.44 5,442,305 +0.25(+2.43%)
Dec 31, 2021 10.25 10.30 10.19 10.20 3,329,957 -0.05(-0.46%)
Dec 30, 2021 10.24 10.38 10.21 10.24 3,863,671 +0.00(+0.00%)
Dec 29, 2021 10.29 10.30 10.20 10.24 4,004,182 -0.05(-0.45%)
Dec 28, 2021 10.14 10.35 10.14 10.29 4,131,371 +0.06(+0.55%)
Dec 27, 2021 10.28 10.29 10.07 10.23 4,193,110 -0.03(-0.27%)
Dec 23, 2021 10.14 10.27 10.11 10.26 3,823,744 +0.17(+1.66%)
Dec 22, 2021 10.08 10.19 9.974 10.09 4,054,783 +0.01(+0.09%)
Dec 21, 2021 9.843 10.13 9.843 10.09 5,639,419 +0.33(+3.44%)
Dec 20, 2021 9.769 9.862 9.453 9.750 13,114,323 -0.20(-2.06%)
Dec 17, 2021 10.11 10.15 9.899 9.955 9,273,999 -0.19(-1.83%)
Dec 16, 2021 10.34 10.35 10.07 10.14 7,784,017 -0.09(-0.91%)
Dec 15, 2021 10.12 10.23 9.983 10.23 5,868,648 +0.14(+1.38%)
Dec 14, 2021 10.17 10.33 10.09 10.09 4,966,740 -0.11(-1.09%)
Dec 13, 2021 10.33 10.33 10.11 10.21 5,328,609 -0.14(-1.35%)
Dec 10, 2021 10.53 10.54 10.28 10.35 4,302,410 -0.13(-1.24%)
Dec 09, 2021 10.56 10.57 10.48 10.48 2,756,533 -0.11(-1.05%)
Dec 08, 2021 10.53 10.71 10.49 10.59 4,285,565 +0.05(+0.44%)
Dec 07, 2021 10.41 10.61 10.38 10.54 4,167,163 +0.21(+2.07%)
Dec 06, 2021 10.23 10.48 10.16 10.33 6,751,851 +0.20(+1.93%)
Dec 03, 2021 10.19 10.21 10.08 10.13 6,018,491 -0.02(-0.18%)
Dec 02, 2021 9.797 10.22 9.774 10.15 5,519,995 +0.38(+3.90%)
Dec 01, 2021 10.08 10.22 9.769 9.769 5,640,659 -0.12(-1.22%)
Nov 30, 2021 10.13 10.14 9.853 9.890 7,889,795 -0.37(-3.63%)
Nov 29, 2021 10.37 10.41 10.17 10.26 3,645,017 +0.02(+0.18%)
Nov 26, 2021 10.34 10.34 10.04 10.24 4,881,230 -0.20(-1.96%)
Nov 24, 2021 10.43 10.50 10.36 10.45 4,317,894 +0.04(+0.36%)
Nov 23, 2021 10.42 10.47 10.30 10.41 4,730,598 +0.00(+0.00%)
Nov 22, 2021 10.37 10.49 10.28 10.41 4,340,692 +0.09(+0.90%)
Nov 19, 2021 10.29 10.36 10.26 10.32 3,260,467 -0.07(-0.63%)
Nov 18, 2021 10.36 10.38 10.33 10.38 4,091,314 +0.03(+0.27%)
Nov 17, 2021 10.51 10.52 10.27 10.36 5,053,642 -0.16(-1.50%)
Nov 16, 2021 10.62 10.63 10.48 10.51 2,954,298 -0.09(-0.88%)
Nov 15, 2021 10.62 10.71 10.60 10.61 3,897,311 +0.04(+0.35%)
Nov 12, 2021 10.64 10.67 10.54 10.57 2,462,890 -0.06(-0.53%)
Nov 11, 2021 10.61 10.67 10.58 10.62 2,456,974 +0.06(+0.53%)
Nov 10, 2021 10.62 10.55 10.57 3,930,197 -0.05(-0.44%)
Nov 09, 2021 10.57 10.71 10.57 10.62 3,979,607 +0.00(+0.00%)
Nov 08, 2021 10.75 10.78 10.61 10.62 5,089,687 -0.10(-0.95%)
Nov 05, 2021 10.72 10.81 10.66 10.72 4,251,529 +0.10(+0.96%)
Nov 04, 2021 10.86 10.90 10.58 10.62 5,168,503 -0.21(-1.98%)
Nov 03, 2021 10.81 10.99 10.76 10.83 5,686,143 +0.04(+0.34%)
Nov 02, 2021 10.86 10.87 10.62 10.79 5,554,428 +0.04(+0.35%)
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.