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 29, 2022	10.30	10.38	10.10	10.13	6,674,260	-0.17(-1.61%)
Apr 28, 2022	10.02	10.35	9.995	10.30	4,744,244	+0.35(+3.53%)
Apr 27, 2022	9.868	10.08	9.810	9.946	4,449,282	+0.13(+1.29%)
Apr 26, 2022	10.08	10.16	9.820	9.820	6,233,825	-0.28(-2.80%)
Apr 25, 2022	10.03	10.14	9.810	10.10	5,662,504	+0.01(+0.10%)
Apr 22, 2022	10.33	10.35	10.08	10.09	3,685,621	-0.26(-2.54%)
Apr 21, 2022	10.47	10.56	10.31	10.36	3,422,258	-0.08(-0.75%)
Apr 20, 2022	10.22	10.47	10.22	10.43	2,829,331	+0.21(+2.10%)
Apr 19, 2022	10.51	10.56	10.19	10.22	5,324,570	-0.25(-2.42%)
Apr 18, 2022	10.33	10.52	10.33	10.47	3,097,745	+0.09(+0.84%)
Apr 14, 2022	10.31	10.41	10.28	10.38	3,651,791	+0.13(+1.24%)
Apr 13, 2022	10.10	10.27	10.05	10.26	3,570,289	+0.18(+1.74%)
Apr 12, 2022	10.06	10.23	10.01	10.08	4,001,861	+0.03(+0.29%)
Apr 11, 2022	10.04	10.24	10.01	10.05	4,070,083	+0.00(+0.00%)
Apr 08, 2022	9.985	10.15	9.888	10.05	4,029,832	+0.07(+0.68%)
Apr 07, 2022	10.11	10.16	9.829	9.985	6,488,430	-0.13(-1.25%)
Apr 06, 2022	10.35	10.37	10.08	10.11	6,789,925	-0.28(-2.72%)
Apr 05, 2022	10.61	10.68	10.35	10.39	4,507,235	-0.19(-1.84%)
Apr 04, 2022	10.58	10.62	10.43	10.59	6,628,949	+0.03(+0.28%)

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.