Canada Markets closed

New Residential Investment Corp. (NRZ-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.73+0.09 (+0.42%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202221.7522.0021.6421.8321.8330,150
Jun 30, 202221.7521.8621.6421.6421.6427,643
Jun 29, 202221.8421.8421.6021.6921.6915,904
Jun 28, 202221.8821.9021.6021.7621.7615,545
Jun 27, 202222.0522.2321.7521.8621.8616,929
Jun 24, 202221.9122.7321.8521.9921.9929,937
Jun 23, 202221.8421.9921.6521.8221.8225,017
Jun 22, 202221.5521.9921.5021.7321.7323,441
Jun 21, 202221.6121.8921.6021.7521.7559,003
Jun 17, 202221.7722.2321.2621.4421.4437,075
Jun 16, 202222.4622.4621.7021.7721.7724,118
Jun 15, 202222.3323.0922.3022.6622.6626,494
Jun 14, 202223.0523.4922.2022.2422.2428,865
Jun 13, 202223.9523.9522.5623.1323.1361,847
Jun 10, 202224.5124.5124.0024.3024.309,567
Jun 09, 202224.6024.6024.3324.5124.517,935
Jun 08, 202224.8724.8724.5024.5824.5816,382
Jun 07, 202224.8824.8824.5724.7824.787,358
Jun 06, 202224.7724.8224.6724.7424.748,654
Jun 03, 202225.0025.0124.7524.8124.8110,671
Jun 02, 202224.9325.0724.6025.0725.0714,478
Jun 01, 202224.5324.8924.5324.8924.892,134
May 31, 202224.5524.9524.3524.8324.8334,167
May 27, 202224.5324.6024.3724.5524.5526,996
May 26, 202224.5324.5424.4024.5324.5319,768
May 25, 202224.3724.4624.2924.4024.4025,075
May 24, 202224.0324.3824.0324.3824.3828,851
May 23, 202223.9523.9523.7923.8023.808,524
May 20, 202223.9024.0823.8423.9523.9529,641
May 19, 202223.7423.9123.6823.7423.7410,772
May 18, 202224.0124.0123.6023.7623.766,483
May 17, 202223.8024.0123.8023.8923.8912,014
May 16, 202224.0724.0723.8323.8323.8323,565
May 13, 202223.8724.0723.6423.8623.869,941
May 12, 202224.0724.0723.5023.8223.8227,436
May 11, 202223.6123.8623.5923.8523.8520,802
May 10, 202223.7323.9623.5323.6023.6019,905
May 09, 202223.7423.7423.4923.5523.5525,681
May 06, 202223.8123.8523.5223.7223.7213,473
May 05, 202223.9123.9123.5723.7823.787,906
May 04, 202223.7623.8223.6223.8123.8114,899
May 03, 202223.6123.9623.5623.6423.6416,037
May 02, 202223.5523.8323.5423.5423.5413,452
Apr 29, 202223.7623.8723.4523.8723.8724,448
Apr 28, 202223.4023.7923.4023.7123.719,574
Apr 27, 202223.6223.6223.4123.4123.4113,551
Apr 26, 202223.4223.5723.3623.4923.4911,673
Apr 25, 202223.6923.6923.3023.4923.4929,688
Apr 22, 202223.9623.9623.6723.6923.6915,375
Apr 21, 202224.1124.1123.8423.8423.849,687
Apr 20, 202224.0124.2323.9523.9523.9511,813
Apr 19, 202224.1024.1124.0024.0024.009,292
Apr 18, 202224.3224.3524.0524.1224.1219,045
Apr 14, 202224.5624.5624.2924.3324.3319,358
Apr 13, 202224.9525.0224.8724.9424.9421,594
Apr 12, 202225.1025.1024.8124.8524.8526,042
Apr 11, 202224.9825.1724.8024.9524.9514,940
Apr 08, 202225.1625.1624.7724.9824.9812,001
Apr 07, 202225.0225.0824.9124.9924.9912,132
Apr 06, 202225.2025.2125.0225.0425.0415,021
Apr 05, 202225.3325.3325.1025.2925.2911,361
Apr 04, 202225.1725.2825.1125.2625.2621,635
Apr 01, 202225.2025.4125.2025.2825.285,792
Mar 31, 202225.2025.4825.2025.4625.4645,391
Mar 30, 202225.1825.2125.1025.2025.208,195
Mar 29, 202225.0425.2425.0425.2425.248,450
Mar 28, 202225.0625.1325.0025.1325.133,881
Mar 25, 202225.2225.2225.0025.1225.128,758
Mar 24, 202225.1225.2024.9525.2025.2012,035
Mar 23, 202225.0625.1225.0525.0925.096,379
Mar 22, 202225.0025.0624.9525.0625.066,050
Mar 21, 202224.9425.1024.9425.0025.0011,290
Mar 18, 202224.9225.1024.9225.1025.104,612
Mar 17, 202224.5724.9324.5724.8024.8017,517
Mar 16, 202224.7924.7924.2524.4124.4111,693
Mar 15, 202224.3124.3123.7524.2424.2414,229
Mar 14, 202224.2924.2924.1424.1924.196,168
Mar 11, 202224.6024.6024.2924.3824.3812,215
Mar 10, 202224.5624.5724.4224.5724.577,787
Mar 09, 202224.2924.5124.1824.5124.515,518
Mar 08, 202224.4724.5824.1324.1524.158,361
Mar 07, 202224.7524.8524.2824.3724.3710,610
Mar 04, 202224.9924.9924.7524.8024.8016,183
Mar 03, 202225.0425.0424.8524.9124.917,769
Mar 02, 202225.0325.0424.8024.9624.966,317
Mar 01, 202225.0025.0524.8024.9924.9910,512
Feb 28, 202224.8325.0324.6924.8724.878,350
Feb 25, 202224.7725.0524.7725.0125.019,195
Feb 24, 202224.3524.5924.2824.5824.5822,750
Feb 23, 202224.7524.7624.5324.5324.5313,126
Feb 22, 202224.7025.0024.5624.6024.6011,242
Feb 18, 202224.9324.9924.8524.8624.8613,490
Feb 17, 202225.0525.1324.9024.9524.953,451
Feb 16, 202224.8925.1624.7325.1625.1617,038
Feb 15, 202224.8624.9424.7724.7924.7911,925
Feb 14, 202225.0325.0324.5624.7324.7317,049
Feb 11, 202225.1925.2125.0125.0925.097,454
Feb 10, 202225.0725.2225.0725.1125.118,410
Feb 09, 202225.0125.2925.0125.1925.1922,168
Feb 08, 202224.8925.0624.8925.0125.0114,587
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...