New Residential Investment Corp. (NRZ-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | - | - | - | - | - | - |
| Dec. 02, 2021 | 25.53 | 25.59 | 25.45 | 25.46 | 25.46 | 4,655 |
| Dec. 01, 2021 | 25.50 | 25.66 | 25.45 | 25.45 | 25.45 | 14,692 |
| Nov. 30, 2021 | 25.62 | 25.63 | 25.45 | 25.45 | 25.45 | 16,361 |
| Nov. 29, 2021 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 2,080 |
| Nov. 26, 2021 | 25.45 | 25.53 | 25.45 | 25.46 | 25.46 | 7,234 |
| Nov. 24, 2021 | 25.45 | 25.65 | 25.45 | 25.57 | 25.57 | 9,287 |
| Nov. 23, 2021 | 25.46 | 25.54 | 25.45 | 25.54 | 25.54 | 10,685 |
| Nov. 22, 2021 | 25.65 | 25.65 | 25.49 | 25.54 | 25.54 | 6,854 |
| Nov. 19, 2021 | 25.49 | 25.64 | 25.42 | 25.57 | 25.57 | 8,223 |
| Nov. 18, 2021 | 25.49 | 25.52 | 25.43 | 25.48 | 25.48 | 2,253 |
| Nov. 17, 2021 | 25.47 | 25.54 | 25.42 | 25.43 | 25.43 | 10,608 |
| Nov. 16, 2021 | 25.65 | 25.67 | 25.58 | 25.64 | 25.64 | 7,267 |
| Nov. 15, 2021 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 8,199 |
| Nov. 12, 2021 | 25.50 | 25.59 | 25.50 | 25.54 | 25.54 | 2,221 |
| Nov. 11, 2021 | 25.70 | 25.70 | 25.51 | 25.54 | 25.54 | 5,140 |
| Nov. 10, 2021 | 25.87 | 25.87 | 25.66 | 25.67 | 25.67 | 5,902 |
| Nov. 09, 2021 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | 3,652 |
| Nov. 08, 2021 | 25.88 | 25.90 | 25.81 | 25.90 | 25.90 | 4,282 |
| Nov. 05, 2021 | 25.70 | 25.91 | 25.70 | 25.79 | 25.79 | 8,172 |
| Nov. 04, 2021 | 25.71 | 25.83 | 25.69 | 25.79 | 25.79 | 38,074 |
| Nov. 03, 2021 | 25.71 | 25.71 | 25.61 | 25.71 | 25.71 | 2,369 |
| Nov. 02, 2021 | 25.63 | 25.72 | 25.55 | 25.67 | 25.67 | 6,075 |
| Nov. 01, 2021 | 25.64 | 25.74 | 25.49 | 25.70 | 25.70 | 14,792 |
| Oct. 29, 2021 | 25.43 | 25.65 | 25.40 | 25.65 | 25.65 | 16,621 |
| Oct. 28, 2021 | 25.50 | 25.50 | 25.42 | 25.42 | 25.42 | 6,143 |
| Oct. 27, 2021 | 25.49 | 25.57 | 25.41 | 25.46 | 25.46 | 19,461 |
| Oct. 26, 2021 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 6,720 |
| Oct. 25, 2021 | 25.37 | 25.47 | 25.37 | 25.39 | 25.39 | 8,373 |
| Oct. 22, 2021 | 25.36 | 25.44 | 25.35 | 25.35 | 25.35 | 7,657 |
| Oct. 21, 2021 | 25.47 | 25.48 | 25.36 | 25.36 | 25.36 | 3,162 |
| Oct. 20, 2021 | 25.46 | 25.46 | 25.35 | 25.36 | 25.36 | 7,740 |
| Oct. 19, 2021 | 25.39 | 25.40 | 25.30 | 25.35 | 25.35 | 12,947 |
| Oct. 18, 2021 | 25.47 | 25.47 | 25.30 | 25.30 | 25.30 | 25,897 |
| Oct. 15, 2021 | 25.53 | 25.53 | 25.34 | 25.47 | 25.47 | 9,034 |
| Oct. 14, 2021 | 25.77 | 25.77 | 25.32 | 25.52 | 25.52 | 18,064 |
| Oct. 14, 2021 | 0.46875 Dividend | |||||
| Oct. 13, 2021 | 25.90 | 25.98 | 25.71 | 25.96 | 25.49 | 12,668 |
| Oct. 12, 2021 | 25.69 | 25.86 | 25.69 | 25.82 | 25.35 | 16,058 |
| Oct. 11, 2021 | 25.68 | 25.70 | 25.54 | 25.69 | 25.23 | 9,235 |
| Oct. 08, 2021 | 25.61 | 25.70 | 25.61 | 25.68 | 25.22 | 9,640 |
| Oct. 07, 2021 | 25.56 | 25.69 | 25.56 | 25.67 | 25.21 | 11,108 |
| Oct. 06, 2021 | 25.53 | 25.56 | 25.52 | 25.56 | 25.10 | 11,364 |
| Oct. 05, 2021 | 25.52 | 25.58 | 25.51 | 25.54 | 25.08 | 11,478 |
| Oct. 04, 2021 | 25.69 | 25.69 | 25.45 | 25.51 | 25.05 | 11,751 |
| Oct. 01, 2021 | 25.67 | 25.69 | 25.59 | 25.65 | 25.19 | 6,571 |
| Sep. 30, 2021 | 25.55 | 25.55 | 25.40 | 25.55 | 25.09 | 14,242 |
| Sep. 29, 2021 | 25.38 | 25.55 | 25.38 | 25.50 | 25.04 | 17,791 |
| Sep. 28, 2021 | 25.50 | 25.51 | 25.35 | 25.38 | 24.92 | 15,616 |
| Sep. 27, 2021 | 25.65 | 25.65 | 25.45 | 25.50 | 25.04 | 8,023 |
| Sep. 24, 2021 | 25.50 | 25.61 | 25.46 | 25.60 | 25.14 | 10,587 |
| Sep. 23, 2021 | 25.50 | 25.74 | 25.50 | 25.55 | 25.09 | 20,467 |
| Sep. 22, 2021 | 25.42 | 25.57 | 25.42 | 25.50 | 25.04 | 32,445 |
| Sep. 21, 2021 | 25.36 | 25.50 | 25.36 | 25.44 | 24.98 | 13,035 |
| Sep. 20, 2021 | 25.44 | 25.58 | 25.35 | 25.39 | 24.93 | 23,405 |
| Sep. 17, 2021 | 25.60 | 25.61 | 25.50 | 25.58 | 25.12 | 22,555 |
| Sep. 16, 2021 | 25.56 | 25.65 | 25.44 | 25.52 | 25.06 | 57,681 |
| Sep. 15, 2021 | 25.71 | 25.71 | 25.45 | 25.57 | 25.11 | 37,037 |
| Sep. 14, 2021 | 25.95 | 26.12 | 25.71 | 25.71 | 25.25 | 13,748 |
| Sep. 13, 2021 | 25.92 | 25.92 | 25.80 | 25.85 | 25.38 | 959 |
| Sep. 10, 2021 | 25.94 | 26.08 | 25.82 | 25.82 | 25.35 | 5,443 |
| Sep. 09, 2021 | 25.88 | 25.97 | 25.87 | 25.89 | 25.42 | 10,835 |
| Sep. 08, 2021 | 25.90 | 26.02 | 25.89 | 25.94 | 25.47 | 7,463 |
| Sep. 07, 2021 | 26.07 | 26.14 | 25.88 | 25.93 | 25.46 | 15,061 |
| Sep. 03, 2021 | 26.18 | 26.20 | 26.10 | 26.20 | 25.73 | 3,329 |
| Sep. 02, 2021 | 26.22 | 26.25 | 26.08 | 26.20 | 25.73 | 15,145 |
| Sep. 01, 2021 | 26.00 | 26.20 | 26.00 | 26.11 | 25.64 | 8,405 |
| Aug. 31, 2021 | 26.07 | 26.08 | 26.04 | 26.08 | 25.61 | 8,082 |
| Aug. 30, 2021 | 26.00 | 26.09 | 25.96 | 26.03 | 25.56 | 3,938 |
| Aug. 27, 2021 | 25.95 | 26.00 | 25.92 | 25.92 | 25.45 | 5,223 |
| Aug. 26, 2021 | 25.83 | 25.96 | 25.83 | 25.85 | 25.38 | 3,534 |
| Aug. 25, 2021 | 25.76 | 25.98 | 25.76 | 25.97 | 25.50 | 6,559 |
| Aug. 24, 2021 | 25.89 | 25.89 | 25.75 | 25.80 | 25.33 | 7,541 |
| Aug. 23, 2021 | 25.94 | 25.94 | 25.86 | 25.89 | 25.42 | 6,758 |
| Aug. 20, 2021 | 25.89 | 25.89 | 25.75 | 25.83 | 25.36 | 3,989 |
| Aug. 19, 2021 | 25.76 | 25.85 | 25.68 | 25.80 | 25.33 | 3,370 |
| Aug. 18, 2021 | 25.94 | 25.94 | 25.72 | 25.86 | 25.39 | 5,378 |
| Aug. 17, 2021 | 25.98 | 25.98 | 25.86 | 25.95 | 25.48 | 8,630 |
| Aug. 16, 2021 | 25.87 | 25.97 | 25.80 | 25.97 | 25.50 | 6,753 |
| Aug. 13, 2021 | 25.78 | 25.87 | 25.78 | 25.85 | 25.38 | 4,428 |
| Aug. 12, 2021 | 25.82 | 25.82 | 25.71 | 25.77 | 25.30 | 9,127 |
| Aug. 11, 2021 | 25.79 | 25.80 | 25.60 | 25.66 | 25.20 | 1,308 |
| Aug. 10, 2021 | 25.87 | 25.87 | 25.57 | 25.60 | 25.14 | 10,990 |
| Aug. 09, 2021 | 25.86 | 25.88 | 25.78 | 25.84 | 25.37 | 9,644 |
| Aug. 06, 2021 | 25.77 | 25.85 | 25.76 | 25.77 | 25.30 | 12,488 |
| Aug. 05, 2021 | 25.61 | 25.86 | 25.61 | 25.77 | 25.30 | 12,020 |
| Aug. 04, 2021 | 25.73 | 25.79 | 25.66 | 25.79 | 25.32 | 6,845 |
| Aug. 03, 2021 | 25.68 | 25.75 | 25.64 | 25.67 | 25.20 | 4,163 |
| Aug. 02, 2021 | 25.77 | 25.79 | 25.42 | 25.61 | 25.15 | 28,886 |
| Jul. 30, 2021 | 25.50 | 25.68 | 25.31 | 25.67 | 25.21 | 7,170 |
| Jul. 29, 2021 | 25.46 | 25.50 | 25.30 | 25.50 | 25.04 | 5,293 |
| Jul. 28, 2021 | 25.50 | 25.50 | 25.35 | 25.41 | 24.95 | 2,353 |
| Jul. 27, 2021 | 25.31 | 25.50 | 25.25 | 25.50 | 25.04 | 18,180 |
| Jul. 26, 2021 | 25.20 | 25.32 | 25.18 | 25.32 | 24.86 | 12,786 |
| Jul. 23, 2021 | 25.35 | 25.35 | 25.23 | 25.28 | 24.82 | 15,876 |
| Jul. 22, 2021 | 25.35 | 25.50 | 25.34 | 25.36 | 24.90 | 15,102 |
| Jul. 21, 2021 | 25.43 | 25.52 | 25.33 | 25.35 | 24.89 | 13,758 |
| Jul. 20, 2021 | 25.28 | 25.47 | 25.24 | 25.45 | 24.99 | 8,442 |
| Jul. 19, 2021 | 25.50 | 25.50 | 25.13 | 25.17 | 24.72 | 17,036 |
| Jul. 16, 2021 | 25.59 | 25.59 | 25.27 | 25.34 | 24.88 | 17,570 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
