Canada Markets open in 1 hr 55 mins

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.57-0.04 (-0.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 202111.5911.6311.5411.5711.573,270,300
Oct. 25, 202111.5211.6911.4811.6111.614,077,700
Oct. 22, 202111.5211.5511.3811.4911.494,213,100
Oct. 21, 202111.4011.4811.3311.4111.412,212,100
Oct. 20, 202111.2611.5311.2211.4311.432,920,100
Oct. 19, 202111.3911.4211.3011.3211.322,290,900
Oct. 18, 202111.3311.3711.2611.3411.342,896,400
Oct. 15, 202111.4011.4711.3211.3211.323,321,400
Oct. 14, 202111.3811.4111.3011.3311.332,433,400
Oct. 13, 202111.2711.3411.1711.3211.323,818,200
Oct. 12, 202111.1811.3811.1111.2711.275,213,800
Oct. 11, 202111.1211.2411.0911.1111.112,656,600
Oct. 08, 202111.0011.1610.9911.0911.093,343,700
Oct. 07, 202110.9811.1410.9710.9810.984,138,800
Oct. 06, 202110.7910.9710.6410.9510.954,938,900
Oct. 05, 202110.8710.9710.7810.8710.875,077,100
Oct. 04, 202110.9011.0610.8010.8110.815,649,000
Oct. 01, 202110.7910.9810.7810.9310.935,645,400
Oct. 01, 20210.25 Dividend
Sep. 30, 202111.0511.1510.9711.0010.755,875,800
Sep. 29, 202111.0311.0610.9211.0210.775,298,700
Sep. 28, 202111.2111.2410.9710.9910.745,860,200
Sep. 27, 202111.1511.3211.1411.2110.965,793,100
Sep. 24, 202111.1311.2011.0711.0710.824,440,300
Sep. 23, 202111.2011.2511.1311.1410.893,703,700
Sep. 22, 202111.0011.2210.9411.1310.885,966,300
Sep. 21, 202110.9111.0710.8710.9110.664,331,700
Sep. 20, 202110.8010.8810.7110.8810.635,109,500
Sep. 17, 202110.9511.0410.9510.9910.746,439,300
Sep. 16, 202110.9811.0810.9510.9610.713,700,700
Sep. 15, 202110.8911.0010.8311.0010.753,684,000
Sep. 14, 202111.0111.0110.8810.8910.643,221,300
Sep. 13, 202110.8811.0710.8610.9810.734,528,900
Sep. 10, 202110.9710.9710.8210.8410.592,775,700
Sep. 09, 202110.8711.0110.8310.9110.663,068,100
Sep. 08, 202110.9010.9910.8110.8910.644,416,300
Sep. 07, 202111.0111.1310.8910.9010.655,011,400
Sep. 03, 202110.9511.0210.8610.9910.744,399,900
Sep. 02, 202111.0811.1110.9410.9910.745,088,800
Sep. 01, 202111.0311.1010.9411.0710.826,555,400
Aug. 31, 202110.7511.0310.7510.9210.677,147,600
Aug. 30, 202110.8110.8910.7110.7710.534,125,000
Aug. 27, 202110.5610.8710.5110.7610.525,169,900
Aug. 26, 202110.6510.6510.4510.5110.274,165,700
Aug. 25, 202110.4810.6710.3710.5810.347,773,700
Aug. 24, 202110.2010.4610.0310.4610.2212,744,600
Aug. 23, 20219.819.899.779.869.643,361,600
Aug. 20, 20219.509.729.469.709.483,062,600
Aug. 19, 20219.659.709.449.509.284,638,900
Aug. 18, 20219.739.849.709.739.512,942,200
Aug. 17, 20219.789.839.639.759.533,290,900
Aug. 16, 20219.899.939.759.839.614,181,200
Aug. 13, 202110.0010.069.949.969.732,574,100
Aug. 12, 20219.969.999.869.949.712,229,900
Aug. 11, 20219.8710.009.809.999.763,929,000
Aug. 10, 20219.699.889.639.839.612,979,400
Aug. 09, 20219.809.809.639.689.462,930,500
Aug. 06, 20219.789.909.729.799.575,943,700
Aug. 05, 20219.569.759.539.729.503,149,900
Aug. 04, 20219.639.709.519.529.304,250,400
Aug. 03, 20219.699.749.459.729.504,508,300
Aug. 02, 20219.8010.019.699.699.475,440,700
Jul. 30, 20219.899.959.749.769.547,222,200
Jul. 29, 20219.659.939.649.879.6510,930,800
Jul. 28, 20219.429.579.349.479.254,994,000
Jul. 27, 20219.459.509.319.449.234,105,400
Jul. 26, 20219.409.609.409.539.313,513,300
Jul. 23, 20219.529.609.409.429.213,293,700
Jul. 22, 20219.659.689.439.449.234,689,500
Jul. 21, 20219.639.809.629.689.465,631,800
Jul. 20, 20219.369.609.299.499.276,735,900
Jul. 19, 20219.459.468.989.319.1013,300,300
Jul. 16, 20219.729.799.529.619.394,966,600
Jul. 15, 20219.649.819.589.669.445,876,900
Jul. 14, 20219.9110.029.649.679.457,649,500
Jul. 13, 202110.2210.259.889.889.6615,818,600
Jul. 12, 202110.3710.4210.2610.3410.114,616,200
Jul. 09, 202110.1410.4310.1310.4210.185,054,000
Jul. 08, 202110.0310.179.8210.019.786,452,000
Jul. 07, 202110.2210.3110.0910.209.975,168,800
Jul. 06, 202110.5110.5110.2010.2510.028,458,300
Jul. 02, 202110.6110.6110.4610.4610.225,626,600
Jul. 01, 202110.4010.6010.3410.5210.284,067,500
Jul. 01, 20210.2 Dividend
Jun. 30, 202110.4810.6310.4510.5910.154,221,000
Jun. 29, 202110.5510.6010.4710.4710.043,667,400
Jun. 28, 202110.7310.7610.4210.4910.064,744,200
Jun. 25, 202110.6610.7610.6510.7510.316,510,300
Jun. 24, 202110.5910.6710.5310.6610.222,762,300
Jun. 23, 202110.6210.6310.5110.5310.104,648,200
Jun. 22, 202110.6810.7010.5210.6510.214,536,100
Jun. 21, 202110.4210.7010.3710.6910.253,856,700
Jun. 18, 202110.5610.5810.3210.399.969,307,800
Jun. 17, 202110.9611.0110.5510.6510.216,326,700
Jun. 16, 202110.9111.0210.8510.9410.494,116,300
Jun. 15, 202111.0111.0110.8510.9110.464,250,600
Jun. 14, 202111.0711.1310.9910.9910.543,449,400
Jun. 11, 202111.1211.1210.9011.0410.593,398,300
Jun. 10, 202111.2511.2611.0711.0910.633,084,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...