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 (%)
Apr 28, 2017	10.00	10.03	9.781	9.834	6,910,549	-0.14(-1.36%)
Apr 27, 2017	9.964	10.02	9.899	9.970	7,260,571	+0.05(+0.54%)
Apr 26, 2017	9.804	9.958	9.769	9.916	7,240,587	+0.16(+1.63%)
Apr 25, 2017	9.616	9.810	9.592	9.757	10,051,367	+0.16(+1.66%)
Apr 24, 2017	9.663	9.663	9.291	9.598	17,078,998	-0.04(-0.43%)
Apr 21, 2017	9.887	10.02	9.616	9.639	26,304,160	-0.03(-0.31%)
Apr 20, 2017	10.51	10.53	9.067	9.669	50,308,024	-0.80(-7.66%)
Apr 19, 2017	10.51	10.54	10.46	10.47	5,367,074	+0.01(+0.06%)
Apr 18, 2017	10.44	10.49	10.37	10.46	5,174,372	+0.02(+0.23%)
Apr 17, 2017	10.26	10.45	10.26	10.44	5,756,161	+0.17(+1.61%)
Apr 13, 2017	10.21	10.29	10.18	10.28	6,463,277	+0.08(+0.81%)
Apr 12, 2017	10.18	10.25	10.13	10.19	4,411,420	+0.02(+0.17%)
Apr 11, 2017	10.12	10.18	10.10	10.18	4,010,562	+0.06(+0.64%)
Apr 10, 2017	10.05	10.15	10.04	10.11	3,224,339	+0.09(+0.88%)
Apr 07, 2017	10.09	10.13	10.01	10.02	3,385,665	-0.06(-0.64%)
Apr 06, 2017	10.00	10.11	9.946	10.09	4,445,226	+0.06(+0.65%)
Apr 05, 2017	10.13	10.20	10.01	10.02	5,464,007	-0.09(-0.93%)
Apr 04, 2017	10.06	10.13	10.02	10.12	3,726,848	+0.05(+0.53%)

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.