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 (%)
Jun 30, 2020 6.136 6.235 6.044 6.177 5,233,110 +0.02(+0.27%)
Jun 29, 2020 5.895 6.186 5.687 6.161 5,745,921 +0.22(+3.78%)
Jun 26, 2020 6.186 6.235 5.886 5.936 7,772,320 -0.31(-4.93%)
Jun 25, 2020 5.986 6.277 5.936 6.244 6,572,378 +0.11(+1.76%)
Jun 24, 2020 6.526 6.560 5.928 6.136 9,893,062 -0.54(-8.09%)
Jun 23, 2020 6.485 6.684 6.368 6.676 10,009,151 +0.52(+8.37%)
Jun 22, 2020 6.161 6.235 6.069 6.161 6,524,848 -0.03(-0.54%)
Jun 19, 2020 6.385 6.634 6.186 6.194 15,349,545 -0.15(-2.36%)
Jun 18, 2020 6.319 6.576 6.244 6.343 5,200,462 -0.07(-1.04%)
Jun 17, 2020 6.626 6.651 6.352 6.410 6,540,663 -0.22(-3.26%)
Jun 16, 2020 7.058 7.058 6.422 6.626 8,717,076 +0.06(+0.89%)
Jun 15, 2020 6.069 6.676 5.911 6.568 11,635,287 +0.16(+2.46%)
Jun 12, 2020 6.468 6.510 6.053 6.410 8,216,277 +0.37(+6.05%)
Jun 11, 2020 6.028 6.377 5.737 6.044 13,406,025 -0.55(-8.32%)
Jun 10, 2020 7.191 7.191 6.585 6.593 13,923,755 -0.52(-7.36%)
Jun 09, 2020 7.133 7.566 6.950 7.117 11,120,098 -0.28(-3.82%)
Jun 08, 2020 7.441 7.532 7.158 7.399 21,224,890 +0.38(+5.45%)
Jun 05, 2020 7.524 7.831 6.959 7.017 14,587,806 +0.15(+2.18%)
Jun 04, 2020 6.551 6.992 6.443 6.867 12,178,126 +0.32(+4.82%)
Jun 03, 2020 6.319 6.743 6.302 6.551 11,538,238 +0.38(+6.20%)
Jun 02, 2020 6.319 6.418 6.077 6.169 8,252,033 -0.07(-1.07%)
Jun 01, 2020 5.886 6.327 5.828 6.235 8,866,499 +0.27(+4.60%)
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%)
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.