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 (%)
Oct 29, 2021 10.61 10.66 10.54 10.57 4,133,387 -0.02(-0.18%)
Oct 28, 2021 10.55 10.60 10.38 10.59 4,323,939 +0.06(+0.53%)
Oct 27, 2021 10.79 10.81 10.51 10.53 6,002,059 -0.23(-2.16%)
Oct 26, 2021 10.78 10.76 3,516,369 -0.04(-0.34%)
Oct 25, 2021 10.72 10.87 10.68 10.80 4,381,919 +0.11(+1.04%)
Oct 22, 2021 10.72 10.75 10.58 10.69 4,529,144 +0.07(+0.70%)
Oct 21, 2021 10.61 10.68 10.54 10.62 2,373,357 -0.02(-0.17%)
Oct 20, 2021 10.48 10.72 10.44 10.63 3,138,639 +0.10(+0.97%)
Oct 19, 2021 10.60 10.62 10.51 10.53 2,462,381 -0.02(-0.18%)
Oct 18, 2021 10.54 10.58 10.47 10.55 3,114,146 +0.02(+0.18%)
Oct 15, 2021 10.61 10.67 10.53 10.53 3,575,490 -0.01(-0.09%)
Oct 14, 2021 10.59 10.61 10.51 10.54 2,615,539 +0.01(+0.09%)
Oct 13, 2021 10.49 10.55 10.39 10.53 4,104,683 +0.05(+0.44%)
Oct 12, 2021 10.40 10.58 10.34 10.49 5,601,585 +0.15(+1.44%)
Oct 11, 2021 10.35 10.45 10.32 10.34 2,855,373 +0.02(+0.18%)
Oct 08, 2021 10.23 10.38 10.22 10.32 3,594,368 +0.10(+1.00%)
Oct 07, 2021 10.22 10.36 10.21 10.22 4,448,580 +0.03(+0.27%)
Oct 06, 2021 10.04 10.21 9.899 10.19 5,308,246 +0.07(+0.74%)
Oct 05, 2021 10.11 10.20 10.03 10.11 5,456,970 +0.06(+0.55%)
Oct 04, 2021 10.14 10.29 10.05 10.06 6,071,780 -0.11(-1.10%)
Oct 01, 2021 10.04 10.21 10.03 10.17 6,067,911 +0.17(+1.67%)
Sep 30, 2021 10.05 10.14 9.974 10.00 6,462,758 -0.02(-0.18%)
Sep 29, 2021 10.03 10.06 9.933 10.02 5,826,939 +0.03(+0.27%)
Sep 28, 2021 10.19 10.21 9.974 9.992 6,445,002 -0.20(-1.96%)
Sep 27, 2021 10.14 10.29 10.13 10.19 6,371,619 +0.13(+1.26%)
Sep 24, 2021 10.12 10.18 10.07 10.07 4,883,732 -0.06(-0.63%)
Sep 23, 2021 10.18 10.23 10.12 10.13 4,073,459 +0.01(+0.09%)
Sep 22, 2021 10.00 10.20 9.947 10.12 6,560,615 +0.20(+2.02%)
Sep 21, 2021 9.920 10.07 9.883 9.920 4,763,598 +0.03(+0.28%)
Sep 20, 2021 9.820 9.892 9.747 9.892 5,619,741 -0.10(-1.00%)
Sep 17, 2021 9.956 10.04 9.952 9.992 7,095,399 +0.03(+0.27%)
Sep 16, 2021 9.983 10.07 9.956 9.965 4,070,131 -0.04(-0.36%)
Sep 15, 2021 9.902 10.00 9.847 10.00 4,051,768 +0.10(+1.01%)
Sep 14, 2021 10.01 10.01 9.892 9.902 3,542,833 -0.08(-0.82%)
Sep 13, 2021 9.892 10.07 9.883 9.983 4,981,028 +0.13(+1.29%)
Sep 10, 2021 9.974 9.974 9.838 9.856 3,060,222 -0.06(-0.64%)
Sep 09, 2021 9.883 10.01 9.847 9.920 3,374,279 +0.02(+0.18%)
Sep 08, 2021 9.911 9.988 9.829 9.902 4,857,213 -0.01(-0.09%)
Sep 07, 2021 10.01 10.12 9.902 9.911 5,511,896 -0.08(-0.82%)
Sep 03, 2021 9.956 10.02 9.874 9.992 4,841,159 +0.00(+0.00%)
Sep 02, 2021 10.07 10.10 9.947 9.992 5,596,822 -0.07(-0.72%)
Sep 01, 2021 10.03 10.09 9.947 10.07 7,210,167 +0.14(+1.37%)
Aug 31, 2021 9.774 10.03 9.774 9.929 7,860,824 +0.14(+1.39%)
Aug 30, 2021 9.829 9.902 9.738 9.792 4,536,985 +0.01(+0.09%)
Aug 27, 2021 9.601 9.883 9.556 9.783 5,686,156 +0.23(+2.38%)
Aug 26, 2021 9.683 9.683 9.501 9.556 4,581,540 -0.06(-0.66%)
Aug 25, 2021 9.529 9.701 9.429 9.620 8,547,921 +0.11(+1.15%)
Aug 24, 2021 9.274 9.511 9.123 9.511 14,016,836 +0.55(+6.09%)
Aug 23, 2021 8.920 8.992 8.887 8.965 3,669,170 +0.15(+1.65%)
Aug 20, 2021 8.638 8.834 8.597 8.820 3,368,343 +0.18(+2.11%)
Aug 19, 2021 8.774 8.820 8.583 8.638 5,101,926 -0.21(-2.36%)
Aug 18, 2021 8.847 8.947 8.820 8.847 3,234,219 -0.02(-0.21%)
Aug 17, 2021 8.892 8.938 8.756 8.865 3,619,452 -0.07(-0.81%)
Aug 16, 2021 8.992 9.029 8.865 8.938 4,604,635 -0.12(-1.31%)
Aug 13, 2021 9.092 9.142 9.038 9.056 2,831,505 +0.02(+0.20%)
Aug 12, 2021 9.056 9.083 8.965 9.038 2,454,324 -0.05(-0.50%)
Aug 11, 2021 8.974 9.092 8.910 9.083 4,321,209 +0.15(+1.63%)
Aug 10, 2021 8.810 8.983 8.751 8.938 3,268,150 +0.14(+1.55%)
Aug 09, 2021 8.910 8.910 8.756 8.801 3,224,521 -0.10(-1.12%)
Aug 06, 2021 8.892 8.999 8.833 8.901 6,541,355 +0.06(+0.72%)
Aug 05, 2021 8.692 8.865 8.665 8.838 3,458,427 +0.18(+2.10%)
Aug 04, 2021 8.756 8.817 8.647 8.656 4,672,973 -0.18(-2.06%)
Aug 03, 2021 8.810 8.856 8.592 8.838 4,958,390 +0.03(+0.31%)
Aug 02, 2021 8.910 9.097 8.810 8.810 5,982,729 -0.06(-0.72%)
Jul 30, 2021 8.992 9.047 8.856 8.874 7,943,500 -0.10(-1.11%)
Jul 29, 2021 8.774 9.029 8.765 8.974 12,022,105 +0.36(+4.22%)
Jul 28, 2021 8.565 8.704 8.492 8.610 5,492,542 +0.03(+0.32%)
Jul 27, 2021 8.592 8.638 8.465 8.583 4,515,362 -0.08(-0.94%)
Jul 26, 2021 8.547 8.729 8.547 8.665 3,864,069 +0.10(+1.17%)
Jul 23, 2021 8.656 8.729 8.551 8.565 3,622,470 -0.02(-0.21%)
Jul 22, 2021 8.774 8.801 8.574 8.583 5,157,634 -0.22(-2.48%)
Jul 21, 2021 8.756 8.910 8.747 8.801 6,190,337 +0.17(+2.00%)
Jul 20, 2021 8.510 8.729 8.447 8.629 7,407,973 +0.16(+1.93%)
Jul 19, 2021 8.592 8.601 8.165 8.465 14,631,453 -0.27(-3.12%)
Jul 16, 2021 8.838 8.901 8.656 8.738 5,462,541 -0.05(-0.52%)
Jul 15, 2021 8.765 8.915 8.710 8.783 6,463,105 -0.01(-0.10%)
Jul 14, 2021 9.010 9.111 8.765 8.792 8,411,671 -0.19(-2.13%)
Jul 13, 2021 9.292 9.320 8.983 8.983 17,412,674 -0.42(-4.45%)
Jul 12, 2021 9.429 9.474 9.329 9.401 5,076,989 -0.07(-0.77%)
Jul 09, 2021 9.220 9.483 9.211 9.474 5,558,646 +0.37(+4.10%)
Jul 08, 2021 9.120 9.247 8.929 9.101 7,095,508 -0.17(-1.86%)
Jul 07, 2021 9.292 9.374 9.174 9.274 5,684,375 -0.05(-0.49%)
Jul 06, 2021 9.556 9.551 9.274 9.320 9,301,239 -0.19(-2.01%)
Jul 02, 2021 9.647 9.647 9.511 9.511 6,190,803 -0.05(-0.57%)
Jul 01, 2021 9.456 9.638 9.397 9.565 4,473,575 +0.12(+1.25%)
Jun 30, 2021 9.349 9.478 9.322 9.447 4,728,313 +0.11(+1.15%)
Jun 29, 2021 9.411 9.451 9.340 9.340 4,111,103 -0.02(-0.19%)
Jun 28, 2021 9.572 9.599 9.295 9.358 5,315,173 -0.23(-2.42%)
Jun 25, 2021 9.509 9.599 9.500 9.590 7,298,058 +0.08(+0.84%)
Jun 24, 2021 9.447 9.514 9.393 9.509 3,096,618 +0.12(+1.23%)
Jun 23, 2021 9.474 9.483 9.376 9.393 5,210,598 -0.11(-1.13%)
Jun 22, 2021 9.527 9.545 9.384 9.500 5,085,008 -0.04(-0.37%)
Jun 21, 2021 9.295 9.545 9.251 9.536 4,323,321 +0.27(+2.89%)
Jun 18, 2021 9.420 9.438 9.206 9.268 10,443,128 -0.23(-2.44%)
Jun 17, 2021 9.777 9.822 9.411 9.500 7,092,199 -0.26(-2.65%)
Jun 16, 2021 9.732 9.831 9.679 9.759 4,613,723 +0.03(+0.28%)
Jun 15, 2021 9.822 9.822 9.679 9.732 4,764,893 -0.07(-0.73%)
Jun 14, 2021 9.875 9.926 9.804 9.804 3,866,808 -0.04(-0.45%)
Jun 11, 2021 9.920 9.920 9.724 9.848 3,809,511 -0.04(-0.45%)
Jun 10, 2021 10.04 10.04 9.875 9.893 3,456,698 -0.02(-0.18%)
Jun 09, 2021 10.04 10.11 9.911 9.911 6,014,612 -0.09(-0.89%)
Jun 08, 2021 9.804 10.01 9.777 10.000 9,388,401 +0.21(+2.19%)
Jun 07, 2021 9.643 9.804 9.643 9.786 8,686,943 +0.14(+1.48%)
Jun 04, 2021 9.563 9.643 9.492 9.643 6,212,611 +0.12(+1.22%)
Jun 03, 2021 9.545 9.607 9.492 9.527 3,883,624 -0.04(-0.47%)
Jun 02, 2021 9.634 9.634 9.545 9.572 5,218,184 -0.01(-0.09%)
Jun 01, 2021 9.483 9.616 9.483 9.581 5,801,622 +0.14(+1.51%)
May 28, 2021 9.456 9.496 9.393 9.438 4,668,203 -0.01(-0.09%)
May 27, 2021 9.358 9.492 9.353 9.447 7,369,439 +0.12(+1.34%)
May 26, 2021 9.153 9.331 9.108 9.322 5,979,881 +0.19(+2.05%)
May 25, 2021 9.251 9.367 9.117 9.135 5,180,492 -0.10(-1.06%)
May 24, 2021 9.197 9.259 9.099 9.233 3,923,355 +0.09(+0.98%)
May 21, 2021 9.286 9.318 9.135 9.144 4,602,338 -0.11(-1.16%)
May 20, 2021 9.313 9.331 9.197 9.251 5,169,281 -0.04(-0.48%)
May 19, 2021 9.144 9.304 9.082 9.295 4,784,696 +0.04(+0.39%)
May 18, 2021 9.331 9.393 9.250 9.260 3,740,829 -0.05(-0.57%)
May 17, 2021 9.197 9.340 9.144 9.313 5,005,321 +0.09(+0.97%)
May 14, 2021 9.063 9.277 9.032 9.224 5,134,941 +0.22(+2.48%)
May 13, 2021 8.876 9.188 8.858 9.001 9,846,227 +0.18(+2.02%)
May 12, 2021 9.144 9.161 8.805 8.822 11,174,774 -0.33(-3.61%)
May 11, 2021 9.153 9.260 9.072 9.153 8,911,754 -0.11(-1.16%)
May 10, 2021 9.500 9.554 9.260 9.260 6,753,843 -0.19(-1.98%)
May 07, 2021 9.233 9.481 9.215 9.447 5,432,261 +0.17(+1.83%)
May 06, 2021 9.429 9.451 9.099 9.277 9,816,431 -0.12(-1.33%)
May 05, 2021 9.393 9.474 9.179 9.402 9,636,687 -0.08(-0.85%)
May 04, 2021 9.616 9.652 9.384 9.483 6,232,787 -0.09(-0.93%)
May 03, 2021 9.661 9.688 9.563 9.572 6,389,468 +0.01(+0.09%)
Apr 30, 2021 9.492 9.599 9.456 9.563 6,147,905 +0.05(+0.56%)
Apr 29, 2021 9.590 9.607 9.420 9.509 9,899,024 +0.02(+0.19%)
Apr 28, 2021 9.509 9.554 9.447 9.492 5,779,569 +0.02(+0.19%)
Apr 27, 2021 9.268 9.483 9.251 9.474 10,811,925 +0.24(+2.61%)
Apr 26, 2021 9.340 9.402 9.179 9.233 11,738,081 -0.07(-0.77%)
Apr 23, 2021 9.188 9.358 9.135 9.304 8,066,273 +0.17(+1.86%)
Apr 22, 2021 9.295 9.340 9.135 9.135 6,245,369 -0.15(-1.63%)
Apr 21, 2021 9.090 9.304 8.974 9.286 12,055,892 +0.17(+1.86%)
Apr 20, 2021 9.331 9.338 9.063 9.117 14,671,246 -0.11(-1.16%)
Apr 19, 2021 9.393 9.420 9.170 9.224 15,305,299 -0.13(-1.43%)
Apr 16, 2021 9.376 9.545 9.349 9.358 18,134,430 +0.06(+0.67%)
Apr 15, 2021 9.251 9.420 9.179 9.295 43,108,540 +0.03(+0.29%)
Apr 14, 2021 9.411 9.679 9.242 9.268 16,712,030 -0.48(-4.94%)
Apr 13, 2021 9.759 9.786 9.643 9.750 3,734,065 -0.06(-0.64%)
Apr 12, 2021 9.822 9.857 9.759 9.813 2,428,590 +0.00(+0.00%)
Apr 09, 2021 9.813 9.857 9.786 9.813 2,845,436 -0.01(-0.09%)
Apr 08, 2021 9.777 9.857 9.652 9.822 3,974,140 -0.01(-0.09%)
Apr 07, 2021 9.813 9.831 9.688 9.831 3,588,166 +0.02(+0.18%)
Apr 06, 2021 9.902 9.938 9.795 9.813 4,730,468 -0.09(-0.90%)
Apr 05, 2021 10.000 10.07 9.831 9.902 4,438,976 -0.10(-0.98%)
Apr 01, 2021 9.929 10.000 9.822 10.000 4,028,092 +0.14(+1.45%)
Mar 31, 2021 9.892 10.06 9.848 9.857 6,528,816 -0.04(-0.44%)
Mar 30, 2021 9.612 9.901 9.594 9.901 5,435,236 +0.33(+3.48%)
Mar 29, 2021 9.638 9.735 9.516 9.568 2,791,861 -0.15(-1.53%)
Mar 26, 2021 9.691 9.778 9.559 9.717 3,640,146 +0.09(+0.91%)
Mar 25, 2021 9.402 9.682 9.209 9.629 5,513,255 +0.17(+1.76%)
Mar 24, 2021 9.524 9.761 9.463 9.463 3,714,407 +0.04(+0.37%)
Mar 23, 2021 9.708 9.752 9.340 9.428 6,423,687 -0.33(-3.41%)
Mar 22, 2021 9.708 9.770 9.603 9.761 3,848,775 +0.08(+0.81%)
Mar 19, 2021 9.594 9.857 9.489 9.682 7,131,582 +0.04(+0.36%)
Mar 18, 2021 9.927 9.971 9.621 9.647 4,283,644 -0.28(-2.82%)
Mar 17, 2021 9.682 9.927 9.656 9.927 3,696,812 +0.18(+1.89%)
Mar 16, 2021 9.752 9.813 9.656 9.743 4,468,110 -0.01(-0.09%)
Mar 15, 2021 9.647 9.770 9.551 9.752 4,121,277 +0.18(+1.83%)
Mar 12, 2021 9.516 9.691 9.507 9.577 5,940,988 +0.08(+0.83%)
Mar 11, 2021 9.410 9.533 9.349 9.498 4,393,511 +0.09(+0.93%)
Mar 10, 2021 9.332 9.516 9.332 9.410 3,573,826 +0.11(+1.23%)
Mar 09, 2021 9.375 9.393 9.183 9.296 4,221,612 -0.02(-0.19%)
Mar 08, 2021 9.200 9.489 9.165 9.314 5,354,942 +0.20(+2.21%)
Mar 05, 2021 9.156 9.235 8.598 9.112 6,597,001 +0.07(+0.78%)
Mar 04, 2021 9.296 9.349 8.876 9.042 6,059,847 -0.17(-1.81%)
Mar 03, 2021 9.314 9.454 9.209 9.209 4,429,494 -0.10(-1.04%)
Mar 02, 2021 9.174 9.375 9.148 9.305 4,504,362 +0.09(+0.95%)
Mar 01, 2021 9.148 9.305 9.139 9.218 5,909,152 +0.21(+2.33%)
Feb 26, 2021 8.902 9.165 8.842 9.007 6,922,383 +0.14(+1.58%)
Feb 25, 2021 9.183 9.410 8.841 8.867 10,336,723 -0.29(-3.16%)
Feb 24, 2021 8.718 9.174 8.701 9.156 10,576,392 +0.50(+5.77%)
Feb 23, 2021 8.683 8.736 8.455 8.657 6,022,139 -0.05(-0.60%)
Feb 22, 2021 8.622 8.823 8.622 8.709 6,124,507 +0.04(+0.40%)
Feb 19, 2021 8.569 8.744 8.547 8.674 3,492,006 +0.14(+1.64%)
Feb 18, 2021 8.683 8.753 8.464 8.534 7,561,369 -0.20(-2.31%)
Feb 17, 2021 8.771 8.841 8.552 8.736 7,822,172 -0.10(-1.09%)
Feb 16, 2021 8.674 8.832 8.622 8.832 7,359,187 +0.30(+3.49%)
Feb 12, 2021 8.394 8.587 8.350 8.534 5,075,205 +0.16(+1.88%)
Feb 11, 2021 8.604 8.622 8.306 8.376 7,241,436 -0.24(-2.75%)
Feb 10, 2021 8.447 8.657 8.420 8.613 6,995,577 +0.22(+2.61%)
Feb 09, 2021 8.560 8.639 8.254 8.394 15,401,364 -0.47(-5.34%)
Feb 08, 2021 8.788 8.893 8.762 8.867 4,729,755 +0.09(+1.00%)
Feb 05, 2021 8.780 8.815 8.674 8.780 3,739,780 +0.02(+0.20%)
Feb 04, 2021 8.657 8.815 8.622 8.762 5,165,280 +0.18(+2.04%)
Feb 03, 2021 8.736 8.744 8.587 8.587 4,690,157 -0.12(-1.41%)
Feb 02, 2021 8.543 8.718 8.464 8.709 6,419,766 +0.25(+3.01%)
Feb 01, 2021 8.324 8.455 8.175 8.455 5,039,228 +0.23(+2.77%)
Jan 29, 2021 8.534 8.543 8.166 8.228 5,711,702 -0.32(-3.79%)
Jan 28, 2021 8.315 8.587 8.298 8.552 4,935,831 +0.32(+3.83%)
Jan 27, 2021 8.490 8.508 8.201 8.236 7,314,193 -0.35(-4.08%)
Jan 26, 2021 8.674 8.771 8.578 8.587 3,861,731 -0.02(-0.20%)
Jan 25, 2021 8.569 8.692 8.482 8.604 4,008,574 +0.03(+0.31%)
Jan 22, 2021 8.525 8.609 8.420 8.578 4,249,937 +0.02(+0.20%)
Jan 21, 2021 8.455 8.613 8.376 8.560 3,899,950 +0.19(+2.30%)
Jan 20, 2021 8.341 8.464 8.263 8.368 4,380,713 +0.06(+0.74%)
Jan 19, 2021 8.271 8.315 8.228 8.306 3,948,880 +0.07(+0.85%)
Jan 15, 2021 8.403 8.403 8.219 8.236 3,765,459 -0.19(-2.29%)
Jan 14, 2021 8.306 8.447 8.254 8.429 2,995,925 +0.16(+1.91%)
Jan 13, 2021 8.394 8.464 8.254 8.271 3,177,203 -0.10(-1.15%)
Jan 12, 2021 8.359 8.455 8.324 8.368 3,099,738 +0.01(+0.10%)
Jan 11, 2021 8.359 8.517 8.298 8.359 2,599,616 -0.10(-1.14%)
Jan 08, 2021 8.517 8.534 8.359 8.455 3,105,794 -0.03(-0.31%)
Jan 07, 2021 8.455 8.543 8.420 8.482 4,083,108 +0.08(+0.94%)
Jan 06, 2021 8.324 8.587 8.289 8.403 7,531,080 +0.12(+1.48%)
Jan 05, 2021 8.324 8.447 8.271 8.280 4,483,458 -0.03(-0.32%)
Jan 04, 2021 8.718 8.718 8.263 8.306 8,279,131 -0.40(-4.63%)
Dec 31, 2020 8.709 8.709 8.709 5,538,184 +0.11(+1.33%)
Dec 30, 2020 8.560 8.727 8.447 8.596 5,538,184 +0.05(+0.62%)
Dec 29, 2020 8.740 8.758 8.457 8.543 7,157,606 -0.19(-2.16%)
Dec 28, 2020 8.740 8.835 8.680 8.732 3,925,384 +0.05(+0.59%)
Dec 24, 2020 8.783 8.809 8.599 8.680 1,474,745 -0.09(-1.08%)
Dec 23, 2020 8.560 8.835 8.552 8.775 6,166,684 +0.25(+2.92%)
Dec 22, 2020 8.672 8.698 8.509 8.526 3,434,367 -0.10(-1.19%)
Dec 21, 2020 8.466 8.629 8.388 8.629 5,865,705 +0.09(+1.01%)
Dec 18, 2020 8.766 8.796 8.416 8.543 10,386,343 -0.08(-0.90%)
Dec 17, 2020 8.414 8.620 8.303 8.620 7,066,027 +0.38(+4.58%)
Dec 16, 2020 8.225 8.277 8.148 8.242 2,547,783 +0.03(+0.42%)
Dec 15, 2020 8.088 8.217 8.019 8.208 2,872,479 +0.15(+1.81%)
Dec 14, 2020 8.088 8.225 8.028 8.062 3,442,663 +0.07(+0.86%)
Dec 11, 2020 8.045 8.122 7.942 7.993 2,712,357 -0.09(-1.17%)
Dec 10, 2020 8.062 8.131 8.002 8.088 3,137,594 -0.08(-0.95%)
Dec 09, 2020 8.242 8.260 8.066 8.165 2,949,230 -0.04(-0.52%)
Dec 08, 2020 8.122 8.277 8.088 8.208 3,960,817 +0.05(+0.63%)
Dec 07, 2020 8.311 8.311 8.088 8.157 5,279,193 -0.21(-2.56%)
Dec 04, 2020 8.371 8.457 8.328 8.371 6,631,694 +0.09(+1.14%)
Dec 03, 2020 8.234 8.397 8.131 8.277 5,720,607 +0.12(+1.47%)
Dec 02, 2020 8.002 8.174 7.942 8.157 2,975,387 -0.03(-0.31%)
Dec 01, 2020 8.088 8.242 8.019 8.182 4,091,935 +0.23(+2.92%)
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.