Canada Markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.68-0.14 (-1.43%)
At close: 04:00PM EDT
9.71 +0.03 (+0.31%)
After hours: 07:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20229.709.819.579.689.686,023,573
Jun 28, 202210.0510.129.789.829.826,216,100
Jun 27, 20229.8610.079.719.939.937,047,100
Jun 24, 20229.439.929.439.829.8210,976,000
Jun 23, 20229.289.439.189.369.366,431,300
Jun 22, 20229.189.439.159.299.2911,105,300
Jun 21, 20229.049.518.979.409.4014,782,000
Jun 17, 20228.318.688.228.658.6516,249,000
Jun 16, 20228.908.908.188.258.2514,963,900
Jun 15, 20229.189.318.919.129.1212,727,800
Jun 14, 20229.449.539.029.099.0912,179,400
Jun 13, 202210.4010.499.059.059.0523,314,500
Jun 10, 202211.0711.1110.8010.8710.875,318,400
Jun 09, 202211.2811.3411.1611.1611.163,072,400
Jun 08, 202211.3611.4011.1811.2311.232,522,500
Jun 07, 202211.2811.4711.2011.4711.472,762,800
Jun 06, 202211.4011.5211.3111.3211.325,106,100
Jun 03, 202211.3411.4611.2911.3411.342,533,200
Jun 02, 202211.3211.4211.2411.4211.423,575,500
Jun 01, 202211.3111.3311.0511.3211.325,029,100
May 31, 202211.2411.3511.1611.3011.304,806,700
May 27, 202211.1411.2811.0811.2711.273,365,900
May 26, 202210.9311.1510.9311.1111.114,604,800
May 25, 202210.6310.8610.6310.8510.854,075,400
May 24, 202210.7310.7910.5010.7210.724,838,000
May 23, 202210.7110.9310.7010.7910.795,970,500
May 20, 202210.8110.8710.4210.6310.635,161,700
May 19, 202210.7310.9010.7110.7510.754,770,400
May 18, 202211.1411.2010.8210.8510.855,523,800
May 17, 202211.0911.2211.0411.2111.215,701,700
May 16, 202210.8711.0310.7210.9610.964,726,800
May 13, 202210.5610.8810.5610.8610.867,528,800
May 12, 202210.6810.6910.2910.4710.478,575,100
May 11, 202210.9211.1010.7110.7210.726,619,700
May 10, 202211.0411.2010.7610.9010.907,754,700
May 09, 202211.0211.0910.7210.8510.858,205,700
May 06, 202211.3211.3611.0511.1311.138,342,000
May 05, 202211.5311.6011.1411.3311.337,909,900
May 04, 202211.5111.7511.3611.7411.748,307,400
May 03, 202210.9511.5710.9011.5311.5318,831,400
May 02, 202210.4010.5610.2010.4410.449,494,600
Apr 29, 202210.5710.6610.3710.4010.406,501,900
Apr 28, 202210.2910.6210.2610.5710.574,620,100
Apr 27, 202210.1310.3510.0710.2110.214,334,700
Apr 26, 202210.3510.4310.0810.0810.086,073,100
Apr 25, 202210.3010.4110.0710.3710.375,516,500
Apr 22, 202210.6010.6210.3510.3610.363,590,400
Apr 21, 202210.7510.8410.5810.6310.633,334,000
Apr 20, 202210.4910.7510.4910.7110.712,756,600
Apr 19, 202210.7910.8410.4610.4910.495,188,500
Apr 18, 202210.6010.8010.6010.7510.753,025,200
Apr 14, 202210.5810.6910.5510.6610.663,557,500
Apr 13, 202210.3710.5510.3210.5310.533,478,000
Apr 12, 202210.3310.5110.2810.3510.353,899,300
Apr 11, 202210.3110.5110.2810.3210.323,965,000
Apr 08, 202210.2510.4210.1510.3210.323,925,800
Apr 07, 202210.3810.4310.0910.2510.256,321,800
Apr 06, 202210.6210.6410.3510.3810.386,614,900
Apr 05, 202210.8910.9710.6210.6710.674,390,900
Apr 04, 202210.8610.9010.7110.8710.876,457,300
Apr 01, 202210.7810.8410.6710.8410.846,323,200
Mar 31, 202211.1511.1910.9710.9810.986,868,000
Mar 30, 202211.2011.2611.0911.1511.155,808,600
Mar 29, 202210.9011.2510.9011.2511.257,443,000
Mar 28, 202210.8810.8810.6610.8110.815,172,300
Mar 25, 202210.7410.8810.7310.8510.857,313,300
Mar 24, 202210.6410.7110.5310.7010.703,778,200
Mar 23, 202210.7510.8010.6010.6210.623,900,800
Mar 22, 202210.6610.8510.6610.7310.736,777,300
Mar 21, 202210.7210.7810.5110.5710.574,276,600
Mar 18, 202210.4210.7510.4010.7210.7213,636,200
Mar 17, 202210.4810.5410.4310.4710.472,858,400
Mar 16, 202210.4610.6410.3310.5510.554,762,600
Mar 15, 202210.2210.3810.2110.3610.363,702,500
Mar 14, 202210.3510.4010.1210.2210.224,083,500
Mar 11, 202210.3810.4110.2210.2510.252,383,100
Mar 10, 202210.2010.3610.1310.3310.333,321,400
Mar 09, 202210.2810.4710.2710.3110.314,660,300
Mar 08, 20229.9010.279.8910.0810.085,080,000
Mar 07, 202210.1710.199.939.939.935,954,100
Mar 04, 202210.2510.3010.1110.2010.204,370,900
Mar 03, 202210.5510.6110.3210.4210.423,666,700
Mar 02, 202210.1710.5210.1710.4810.484,996,400
Mar 01, 202210.3410.3810.0410.1210.125,820,000
Feb 28, 202210.3110.4410.2010.3810.386,440,400
Feb 25, 202210.3010.4810.2710.4810.484,767,500
Feb 24, 20229.7610.319.7110.2710.277,917,500
Feb 23, 202210.4310.4610.0710.1010.105,321,900
Feb 22, 202210.4710.5310.2310.3510.356,374,700
Feb 18, 202210.4710.6010.4410.5010.503,866,400
Feb 17, 202210.7710.7710.4410.4810.484,520,100
Feb 16, 202210.7210.8610.6910.8210.823,187,600
Feb 15, 202210.5910.7510.5710.7210.723,503,700
Feb 14, 202210.5810.6410.4110.5110.516,712,800
Feb 11, 202210.7810.8910.4810.5810.585,331,600
Feb 10, 202210.7410.9910.6710.7310.736,150,400
Feb 09, 202210.9110.9610.7810.8210.826,104,500
Feb 08, 202210.4010.9810.4010.9610.9611,697,400
Feb 07, 202210.3110.3710.1710.2010.206,790,000
Feb 04, 202210.2010.3110.0410.2410.248,679,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...