Canada Markets open in 2 hrs 41 mins

New Residential Investment Corp. (NRZ-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.46+0.01 (+0.04%)
At close: 03:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 202125.5325.5925.4525.4625.464,655
Dec. 01, 202125.5025.6625.4525.4525.4514,692
Nov. 30, 202125.6225.6325.4525.4525.4516,361
Nov. 29, 202125.4625.5525.4625.5525.552,080
Nov. 26, 202125.4525.5325.4525.4625.467,234
Nov. 24, 202125.4525.6525.4525.5725.579,287
Nov. 23, 202125.4625.5425.4525.5425.5410,685
Nov. 22, 202125.6525.6525.4925.5425.546,854
Nov. 19, 202125.4925.6425.4225.5725.578,223
Nov. 18, 202125.4925.5225.4325.4825.482,253
Nov. 17, 202125.4725.5425.4225.4325.4310,608
Nov. 16, 202125.6525.6725.5825.6425.647,267
Nov. 15, 202125.5025.7025.5025.7025.708,199
Nov. 12, 202125.5025.5925.5025.5425.542,221
Nov. 11, 202125.7025.7025.5125.5425.545,140
Nov. 10, 202125.8725.8725.6625.6725.675,902
Nov. 09, 202125.9025.9025.8025.8025.803,652
Nov. 08, 202125.8825.9025.8125.9025.904,282
Nov. 05, 202125.7025.9125.7025.7925.798,172
Nov. 04, 202125.7125.8325.6925.7925.7938,074
Nov. 03, 202125.7125.7125.6125.7125.712,369
Nov. 02, 202125.6325.7225.5525.6725.676,075
Nov. 01, 202125.6425.7425.4925.7025.7014,792
Oct. 29, 202125.4325.6525.4025.6525.6516,621
Oct. 28, 202125.5025.5025.4225.4225.426,143
Oct. 27, 202125.4925.5725.4125.4625.4619,461
Oct. 26, 202125.4025.4625.4025.4625.466,720
Oct. 25, 202125.3725.4725.3725.3925.398,373
Oct. 22, 202125.3625.4425.3525.3525.357,657
Oct. 21, 202125.4725.4825.3625.3625.363,162
Oct. 20, 202125.4625.4625.3525.3625.367,740
Oct. 19, 202125.3925.4025.3025.3525.3512,947
Oct. 18, 202125.4725.4725.3025.3025.3025,897
Oct. 15, 202125.5325.5325.3425.4725.479,034
Oct. 14, 202125.7725.7725.3225.5225.5218,064
Oct. 14, 20210.46875 Dividend
Oct. 13, 202125.9025.9825.7125.9625.4912,668
Oct. 12, 202125.6925.8625.6925.8225.3516,058
Oct. 11, 202125.6825.7025.5425.6925.239,235
Oct. 08, 202125.6125.7025.6125.6825.229,640
Oct. 07, 202125.5625.6925.5625.6725.2111,108
Oct. 06, 202125.5325.5625.5225.5625.1011,364
Oct. 05, 202125.5225.5825.5125.5425.0811,478
Oct. 04, 202125.6925.6925.4525.5125.0511,751
Oct. 01, 202125.6725.6925.5925.6525.196,571
Sep. 30, 202125.5525.5525.4025.5525.0914,242
Sep. 29, 202125.3825.5525.3825.5025.0417,791
Sep. 28, 202125.5025.5125.3525.3824.9215,616
Sep. 27, 202125.6525.6525.4525.5025.048,023
Sep. 24, 202125.5025.6125.4625.6025.1410,587
Sep. 23, 202125.5025.7425.5025.5525.0920,467
Sep. 22, 202125.4225.5725.4225.5025.0432,445
Sep. 21, 202125.3625.5025.3625.4424.9813,035
Sep. 20, 202125.4425.5825.3525.3924.9323,405
Sep. 17, 202125.6025.6125.5025.5825.1222,555
Sep. 16, 202125.5625.6525.4425.5225.0657,681
Sep. 15, 202125.7125.7125.4525.5725.1137,037
Sep. 14, 202125.9526.1225.7125.7125.2513,748
Sep. 13, 202125.9225.9225.8025.8525.38959
Sep. 10, 202125.9426.0825.8225.8225.355,443
Sep. 09, 202125.8825.9725.8725.8925.4210,835
Sep. 08, 202125.9026.0225.8925.9425.477,463
Sep. 07, 202126.0726.1425.8825.9325.4615,061
Sep. 03, 202126.1826.2026.1026.2025.733,329
Sep. 02, 202126.2226.2526.0826.2025.7315,145
Sep. 01, 202126.0026.2026.0026.1125.648,405
Aug. 31, 202126.0726.0826.0426.0825.618,082
Aug. 30, 202126.0026.0925.9626.0325.563,938
Aug. 27, 202125.9526.0025.9225.9225.455,223
Aug. 26, 202125.8325.9625.8325.8525.383,534
Aug. 25, 202125.7625.9825.7625.9725.506,559
Aug. 24, 202125.8925.8925.7525.8025.337,541
Aug. 23, 202125.9425.9425.8625.8925.426,758
Aug. 20, 202125.8925.8925.7525.8325.363,989
Aug. 19, 202125.7625.8525.6825.8025.333,370
Aug. 18, 202125.9425.9425.7225.8625.395,378
Aug. 17, 202125.9825.9825.8625.9525.488,630
Aug. 16, 202125.8725.9725.8025.9725.506,753
Aug. 13, 202125.7825.8725.7825.8525.384,428
Aug. 12, 202125.8225.8225.7125.7725.309,127
Aug. 11, 202125.7925.8025.6025.6625.201,308
Aug. 10, 202125.8725.8725.5725.6025.1410,990
Aug. 09, 202125.8625.8825.7825.8425.379,644
Aug. 06, 202125.7725.8525.7625.7725.3012,488
Aug. 05, 202125.6125.8625.6125.7725.3012,020
Aug. 04, 202125.7325.7925.6625.7925.326,845
Aug. 03, 202125.6825.7525.6425.6725.204,163
Aug. 02, 202125.7725.7925.4225.6125.1528,886
Jul. 30, 202125.5025.6825.3125.6725.217,170
Jul. 29, 202125.4625.5025.3025.5025.045,293
Jul. 28, 202125.5025.5025.3525.4124.952,353
Jul. 27, 202125.3125.5025.2525.5025.0418,180
Jul. 26, 202125.2025.3225.1825.3224.8612,786
Jul. 23, 202125.3525.3525.2325.2824.8215,876
Jul. 22, 202125.3525.5025.3425.3624.9015,102
Jul. 21, 202125.4325.5225.3325.3524.8913,758
Jul. 20, 202125.2825.4725.2425.4524.998,442
Jul. 19, 202125.5025.5025.1325.1724.7217,036
Jul. 16, 202125.5925.5925.2725.3424.8817,570
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...