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 (%)
Jul 31, 2020 6.826 6.868 6.531 6.683 5,295,894 -0.12(-1.73%)
Jul 30, 2020 6.750 6.843 6.708 6.801 4,593,781 -0.07(-0.98%)
Jul 29, 2020 6.750 6.885 6.717 6.868 4,881,733 +0.18(+2.64%)
Jul 28, 2020 6.624 6.803 6.590 6.691 6,590,873 +0.14(+2.19%)
Jul 27, 2020 6.464 6.599 6.405 6.548 3,661,911 +0.13(+2.10%)
Jul 24, 2020 6.540 6.641 6.379 6.413 4,404,029 -0.16(-2.44%)
Jul 23, 2020 6.700 6.902 6.514 6.573 8,009,948 -0.16(-2.38%)
Jul 22, 2020 6.649 6.759 6.540 6.733 13,448,763 +0.08(+1.27%)
Jul 21, 2020 6.379 6.717 6.337 6.649 8,257,772 +0.27(+4.23%)
Jul 20, 2020 6.455 6.540 6.329 6.379 6,222,651 -0.12(-1.82%)
Jul 17, 2020 6.371 6.594 6.337 6.497 7,198,761 +0.13(+2.12%)
Jul 16, 2020 6.135 6.464 6.101 6.363 8,569,571 +0.21(+3.42%)
Jul 15, 2020 5.857 6.194 5.840 6.152 8,623,998 +0.47(+8.31%)
Jul 14, 2020 5.604 5.747 5.495 5.680 3,549,163 +0.03(+0.60%)
Jul 13, 2020 5.773 5.891 5.638 5.646 6,232,408 -0.10(-1.76%)
Jul 10, 2020 5.461 5.773 5.385 5.747 6,761,253 +0.28(+5.08%)
Jul 09, 2020 5.747 5.764 5.377 5.469 7,984,582 -0.29(-4.98%)
Jul 08, 2020 5.747 5.899 5.655 5.756 7,220,740 +0.03(+0.44%)
Jul 07, 2020 6.026 6.026 5.714 5.731 6,679,573 -0.34(-5.56%)
Jul 06, 2020 5.899 6.127 5.832 6.068 12,959,803 +0.25(+4.35%)
Jul 02, 2020 6.202 6.202 5.815 5.815 8,115,663 -0.29(-4.70%)
Jul 01, 2020 6.152 6.354 6.026 6.101 5,775,926 -0.08(-1.23%)
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%)
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.