Canada Markets close in 3 hrs 22 mins

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.42-0.11 (-1.21%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 27, 20219.459.499.319.419.412,367,672
Jul. 26, 20219.409.609.409.539.533,513,300
Jul. 23, 20219.529.609.409.429.423,293,700
Jul. 22, 20219.659.689.439.449.444,689,500
Jul. 21, 20219.639.809.629.689.685,631,800
Jul. 20, 20219.369.609.299.499.496,735,900
Jul. 19, 20219.459.468.989.319.3113,300,300
Jul. 16, 20219.729.799.529.619.614,966,600
Jul. 15, 20219.649.819.589.669.665,876,900
Jul. 14, 20219.9110.029.649.679.677,649,500
Jul. 13, 202110.2210.259.889.889.8815,818,600
Jul. 12, 202110.3710.4210.2610.3410.344,616,200
Jul. 09, 202110.1410.4310.1310.4210.425,054,000
Jul. 08, 202110.0310.179.8210.0110.016,452,000
Jul. 07, 202110.2210.3110.0910.2010.205,168,800
Jul. 06, 202110.5110.5110.2010.2510.258,458,300
Jul. 02, 202110.6110.6110.4610.4610.465,626,600
Jul. 01, 202110.4010.6010.3410.5210.524,067,500
Jul. 01, 20210.2 Dividend
Jun. 30, 202110.4810.6310.4510.5910.394,221,000
Jun. 29, 202110.5510.6010.4710.4710.273,667,400
Jun. 28, 202110.7310.7610.4210.4910.294,744,200
Jun. 25, 202110.6610.7610.6510.7510.556,510,300
Jun. 24, 202110.5910.6710.5310.6610.462,762,300
Jun. 23, 202110.6210.6310.5110.5310.334,648,200
Jun. 22, 202110.6810.7010.5210.6510.454,536,100
Jun. 21, 202110.4210.7010.3710.6910.493,856,700
Jun. 18, 202110.5610.5810.3210.3910.199,307,800
Jun. 17, 202110.9611.0110.5510.6510.456,326,700
Jun. 16, 202110.9111.0210.8510.9410.734,116,300
Jun. 15, 202111.0111.0110.8510.9110.704,250,600
Jun. 14, 202111.0711.1310.9910.9910.783,449,400
Jun. 11, 202111.1211.1210.9011.0410.833,398,300
Jun. 10, 202111.2511.2611.0711.0910.883,084,000
Jun. 09, 202111.2611.3411.1111.1110.905,365,300
Jun. 08, 202110.9911.2210.9611.2111.008,375,100
Jun. 07, 202110.8110.9910.8110.9710.767,749,200
Jun. 04, 202110.7210.8110.6410.8110.615,542,000
Jun. 03, 202110.7010.7710.6410.6810.483,464,400
Jun. 02, 202110.8010.8010.7010.7310.534,654,800
Jun. 01, 202110.6310.7810.6310.7410.545,175,300
May 28, 202110.6010.6510.5310.5810.384,164,300
May 27, 202110.4910.6410.4910.5910.396,573,900
May 26, 202110.2610.4610.2110.4510.255,334,700
May 25, 202110.3710.5010.2210.2410.054,621,300
May 24, 202110.3110.3810.2010.3510.153,499,900
May 21, 202110.4110.4510.2410.2510.064,105,600
May 20, 202110.4410.4610.3110.3710.174,611,700
May 19, 202110.2510.4310.1810.4210.224,268,200
May 18, 202110.4610.5310.3710.3810.183,339,500
May 17, 202110.3110.4710.2510.4410.244,465,100
May 14, 202110.1610.4010.1310.3410.144,580,700
May 13, 20219.9510.309.9310.099.908,783,400
May 12, 202110.2510.279.879.899.709,970,600
May 11, 202110.2610.3810.1710.2610.077,950,200
May 10, 202110.6510.7110.3810.3810.186,025,400
May 07, 202110.3510.6310.3310.5910.394,845,900
May 06, 202110.5710.6010.2010.4010.208,757,400
May 05, 202110.5310.6210.2910.5410.348,579,400
May 04, 202110.7810.8210.5210.6310.435,576,500
May 03, 202110.8310.8610.7210.7310.535,699,800
Apr. 30, 202110.6410.7610.6010.7210.525,484,300
Apr. 29, 202110.7510.7710.5610.6610.468,831,600
Apr. 28, 202110.6610.7110.5910.6410.445,156,300
Apr. 27, 202110.3910.6310.3710.6210.429,646,100
Apr. 26, 202110.4710.5410.2910.3510.1510,472,000
Apr. 23, 202110.3010.4910.2410.4310.237,194,100
Apr. 22, 202110.4210.4710.2410.2410.055,572,100
Apr. 21, 202110.1910.4310.0710.4110.2110,754,700
Apr. 20, 202110.4610.4710.1610.2210.0313,088,500
Apr. 19, 202110.5310.5610.2810.3410.1413,654,900
Apr. 16, 202110.5110.7010.4810.4910.2916,177,000
Apr. 15, 202110.3710.5610.2910.4210.2238,455,500
Apr. 14, 202110.5510.8510.3610.3910.1914,935,500
Apr. 13, 202110.9410.9710.8110.9310.723,331,000
Apr. 12, 202111.0111.0510.9411.0010.792,167,000
Apr. 09, 202111.0011.0510.9711.0010.792,538,400
Apr. 08, 202110.9611.0510.8211.0110.803,545,000
Apr. 07, 202111.0011.0210.8611.0210.813,200,900
Apr. 06, 202111.1011.1410.9811.0010.794,220,100
Apr. 05, 202111.2111.2911.0211.1010.893,959,800
Apr. 01, 202111.1311.2111.0111.2111.003,593,200
Apr. 01, 20210.2 Dividend
Mar. 31, 202111.2911.4811.2411.2510.845,725,600
Mar. 30, 202110.9711.3010.9511.3010.894,762,700
Mar. 29, 202111.0011.1110.8610.9210.522,446,900
Mar. 26, 202111.0611.1610.9111.0910.693,189,600
Mar. 25, 202110.7311.0510.5110.9910.594,830,600
Mar. 24, 202110.8711.1410.8010.8010.413,291,100
Mar. 23, 202111.0811.1310.6610.7610.375,628,400
Mar. 22, 202111.0811.1510.9611.1410.743,372,300
Mar. 19, 202110.9511.2510.8311.0510.656,248,700
Mar. 18, 202111.3311.3810.9811.0110.613,753,300
Mar. 17, 202111.0511.3311.0211.3310.923,239,200
Mar. 16, 202111.1311.2011.0211.1210.723,917,400
Mar. 15, 202111.0111.1510.9011.1310.733,608,300
Mar. 12, 202110.8611.0610.8510.9310.535,205,500
Mar. 11, 202110.7410.8810.6710.8410.453,849,900
Mar. 10, 202110.7210.8610.6510.7410.353,133,000
Mar. 09, 202110.7010.7210.4810.6110.223,699,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...