New Residential Investment Corp (NY: NRZ )

10.89 USD -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 10.95 10.97 10.83 10.89 5,599,462 -0.02(-0.18%)
Dec 02, 2021 10.53 10.98 10.51 10.91 5,135,673 +0.41(+3.90%)
Dec 01, 2021 10.83 10.98 10.50 10.50 5,247,936 -0.13(-1.22%)
Nov 30, 2021 10.89 10.90 10.59 10.63 7,340,479 -0.40(-3.63%)
Nov 29, 2021 11.15 11.19 10.93 11.03 3,391,238 +0.02(+0.18%)
Nov 26, 2021 11.11 11.11 10.79 11.01 4,541,381 -0.22(-1.96%)
Nov 24, 2021 11.21 11.29 11.13 11.23 4,017,267 +0.04(+0.36%)
Nov 23, 2021 11.20 11.26 11.07 11.19 4,401,237 +0.00(+0.00%)
Nov 22, 2021 11.15 11.28 11.05 11.19 4,038,477 +0.10(+0.90%)
Nov 19, 2021 11.06 11.14 11.03 11.09 3,033,462 -0.07(-0.63%)
Nov 18, 2021 11.13 11.16 11.10 11.16 3,806,462 +0.03(+0.27%)
Nov 17, 2021 11.30 11.31 11.04 11.13 4,701,789 -0.17(-1.50%)
Nov 16, 2021 11.41 11.43 11.26 11.30 2,748,609 -0.10(-0.88%)
Nov 15, 2021 11.41 11.51 11.39 11.40 3,625,966 +0.04(+0.35%)
Nov 12, 2021 11.44 11.46 11.33 11.36 2,291,415 -0.06(-0.53%)
Nov 11, 2021 11.40 11.47 11.37 11.42 2,285,911 +0.06(+0.53%)
Nov 10, 2021 11.41 11.34 11.36 3,656,563 -0.05(-0.44%)
Nov 09, 2021 11.36 11.51 11.36 11.41 3,702,533 +0.00(+0.00%)
Nov 08, 2021 11.55 11.59 11.40 11.41 4,735,325 -0.11(-0.95%)
Nov 05, 2021 11.52 11.62 11.46 11.52 3,955,522 +0.11(+0.96%)
Nov 04, 2021 11.67 11.71 11.37 11.41 4,808,653 -0.23(-1.98%)
Nov 03, 2021 11.62 11.81 11.56 11.64 5,290,253 +0.04(+0.34%)
Nov 02, 2021 11.67 11.68 11.42 11.60 5,167,709 +0.04(+0.35%)
Nov 01, 2021 11.40 11.64 11.47 11.56 4,129,341 +0.20(+1.76%)
Oct 29, 2021 11.40 11.46 11.32 11.36 3,845,606 -0.02(-0.18%)
Oct 28, 2021 11.34 11.39 11.15 11.38 4,022,891 +0.06(+0.53%)
Oct 27, 2021 11.60 11.62 11.30 11.32 5,584,174 -0.25(-2.16%)
Oct 26, 2021 11.59 11.57 3,271,547 -0.04(-0.34%)
Oct 25, 2021 11.52 11.69 11.48 11.61 4,076,834 +0.12(+1.04%)
Oct 22, 2021 11.52 11.55 11.38 11.49 4,213,809 +0.08(+0.70%)
Oct 21, 2021 11.40 11.48 11.32 11.41 2,208,116 -0.02(-0.17%)
Oct 20, 2021 11.26 11.53 11.22 11.43 2,920,116 +0.11(+0.97%)
Oct 19, 2021 11.39 11.42 11.30 11.32 2,290,941 -0.02(-0.18%)
Oct 18, 2021 11.33 11.37 11.26 11.34 2,897,328 +0.02(+0.18%)
Oct 15, 2021 11.40 11.47 11.32 11.32 3,326,552 -0.01(-0.09%)
Oct 14, 2021 11.38 11.41 11.30 11.33 2,433,436 +0.01(+0.09%)
Oct 13, 2021 11.27 11.34 11.17 11.32 3,818,900 +0.05(+0.44%)
Oct 12, 2021 11.18 11.38 11.11 11.27 5,211,582 +0.16(+1.44%)
Oct 11, 2021 11.12 11.24 11.09 11.11 2,656,572 +0.02(+0.18%)
Oct 08, 2021 11.00 11.16 10.99 11.09 3,344,115 +0.11(+1.00%)
Oct 07, 2021 10.98 11.14 10.97 10.98 4,138,854 +0.03(+0.27%)
Oct 06, 2021 10.79 10.97 10.64 10.95 4,938,667 +0.08(+0.74%)
Oct 05, 2021 10.87 10.96 10.78 10.87 5,077,036 +0.06(+0.56%)
Oct 04, 2021 10.90 11.06 10.80 10.81 5,649,041 -0.12(-1.10%)
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.