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 (%)
Feb 28, 2018	10.63	10.68	10.39	10.39	5,396,690	-0.21(-2.00%)
Feb 27, 2018	10.77	10.81	10.59	10.61	3,568,002	-0.19(-1.73%)
Feb 26, 2018	10.73	10.85	10.70	10.79	4,265,105	+0.12(+1.09%)
Feb 23, 2018	10.70	10.75	10.62	10.68	3,408,849	+0.02(+0.18%)
Feb 22, 2018			10.64	10.66	4,139,808	-0.05(-0.42%)
Feb 21, 2018	10.83	10.86	10.69	10.70	7,457,675	-0.10(-0.89%)
Feb 20, 2018	10.89	10.93	10.78	10.80	5,522,070	-0.08(-0.77%)
Feb 16, 2018		10.88	10.88	10.88	0	-0.05(-0.41%)
Feb 15, 2018	10.88	10.93	10.82	10.93	5,301,481	+0.08(+0.77%)
Feb 14, 2018	10.86	10.89	10.73	10.84	4,858,190	-0.05(-0.47%)
Feb 13, 2018	10.95	10.97	10.73	10.90	9,234,658	+0.17(+1.62%)
Feb 12, 2018	10.57	10.76	10.45	10.72	7,067,316	+0.22(+2.09%)
Feb 09, 2018	10.44	10.57	10.32	10.50	8,218,007	+0.14(+1.31%)
Feb 08, 2018	10.66	10.66	10.37	10.37	7,387,544	-0.28(-2.60%)
Feb 07, 2018	10.79	10.86	10.64	10.64	6,225,631	-0.17(-1.55%)
Feb 06, 2018		10.90	10.18	10.81	9,742,776	+0.31(+2.99%)
Feb 05, 2018	10.88	10.90	9.820	10.50	17,671,262	-0.52(-4.72%)
Feb 02, 2018	11.15	11.20	10.98	11.02	5,469,040	-0.17(-1.55%)

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.