NRZ - New Residential Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20206.486.856.396.826.825,690,000
Jul. 09, 20206.826.846.386.496.496,730,200
Jul. 08, 20206.827.006.716.836.836,085,100
Jul. 07, 20207.157.156.796.806.805,629,200
Jul. 06, 20207.007.276.927.207.2010,921,900
Jul. 02, 20207.367.366.906.906.906,839,400
Jul. 01, 20207.307.547.157.247.244,868,000
Jul. 01, 20200.1 Dividend
Jun. 30, 20207.387.507.277.437.334,350,800
Jun. 29, 20207.097.446.847.417.314,777,100
Jun. 26, 20207.447.507.087.147.046,461,900
Jun. 25, 20207.207.557.147.517.415,465,600
Jun. 24, 20207.857.897.137.387.288,238,500
Jun. 23, 20207.808.047.668.037.928,322,200
Jun. 22, 20207.417.507.307.417.315,445,200
Jun. 19, 20207.687.987.447.457.3512,761,400
Jun. 18, 20207.607.917.517.637.534,333,000
Jun. 17, 20207.978.007.647.717.615,437,500
Jun. 16, 20208.498.497.737.977.867,245,200
Jun. 15, 20207.308.037.117.907.799,711,100
Jun. 12, 20207.787.837.287.717.616,820,100
Jun. 11, 20207.257.676.907.277.1711,157,300
Jun. 10, 20208.658.657.927.937.8211,593,500
Jun. 09, 20208.589.108.368.568.449,251,000
Jun. 08, 20208.959.068.618.908.7817,659,700
Jun. 05, 20209.059.428.378.448.3312,128,200
Jun. 04, 20207.888.417.758.268.1510,127,300
Jun. 03, 20207.608.117.587.887.779,595,500
Jun. 02, 20207.607.737.317.427.326,860,800
Jun. 01, 20207.087.617.017.507.407,373,000
May 29, 20207.357.517.137.177.0710,286,600
May 28, 20207.698.047.457.547.449,372,000
May 27, 20207.677.827.217.637.539,973,600
May 26, 20207.277.527.157.377.278,502,300
May 22, 20207.007.046.707.006.916,926,900
May 21, 20206.697.156.636.966.8716,200,800
May 20, 20206.376.836.316.686.5912,596,300
May 19, 20206.106.305.786.136.0511,023,000
May 18, 20206.226.325.926.116.0312,867,400
May 15, 20205.956.195.865.915.839,701,900
May 14, 20205.496.115.306.096.0110,204,400
May 13, 20206.006.045.455.665.5814,271,100
May 12, 20206.386.456.026.116.039,112,400
May 11, 20206.436.476.266.316.238,174,400
May 08, 20206.386.646.316.606.518,200,700
May 07, 20206.226.556.126.276.199,552,500
May 06, 20206.506.796.076.116.0311,647,000
May 05, 20206.857.116.456.526.4323,667,600
May 04, 20205.566.075.456.065.9812,586,300
May 01, 20205.896.065.625.855.779,148,200
Apr. 30, 20206.456.495.966.096.0111,562,300
Apr. 29, 20206.166.776.066.566.4714,745,400
Apr. 28, 20205.906.065.575.905.8212,506,100
Apr. 27, 20205.255.715.075.555.4811,132,800
Apr. 24, 20205.385.394.955.225.1515,316,600
Apr. 23, 20205.485.885.465.525.458,731,700
Apr. 22, 20206.166.365.405.535.4616,764,500
Apr. 21, 20204.845.914.795.855.7722,190,300
Apr. 20, 20205.035.294.855.024.9510,200,300
Apr. 17, 20204.955.574.865.345.2718,509,100
Apr. 16, 20204.834.904.544.674.619,905,800
Apr. 15, 20204.894.994.654.854.7810,120,400
Apr. 14, 20205.465.735.015.215.1413,924,800
Apr. 14, 20200.05 Dividend
Apr. 13, 20205.975.985.055.345.2220,626,800
Apr. 09, 20205.956.835.355.755.6233,685,800
Apr. 08, 20204.375.274.125.114.9929,367,900
Apr. 07, 20203.854.733.703.963.8734,466,400
Apr. 06, 20203.763.873.333.433.3523,784,400
Apr. 03, 20204.184.192.913.333.2540,110,000
Apr. 02, 20204.374.664.244.264.1613,854,500
Apr. 01, 20204.644.894.284.364.2621,590,200
Mar. 31, 20205.415.854.725.014.9029,014,700
Mar. 30, 20206.506.555.295.975.8315,734,900
Mar. 27, 20207.227.716.806.886.7220,416,700
Mar. 26, 20205.708.105.547.267.1041,008,800
Mar. 25, 20205.105.974.525.195.0729,099,200
Mar. 24, 20206.016.044.524.574.4733,231,100
Mar. 23, 20207.037.085.055.295.1727,053,900
Mar. 20, 20207.739.156.917.016.8519,506,900
Mar. 19, 20206.407.505.076.756.6020,996,900
Mar. 18, 20209.079.164.365.735.6026,043,000
Mar. 17, 202010.6910.749.019.859.6313,830,700
Mar. 16, 202010.5011.1810.1310.5610.329,971,700
Mar. 13, 202013.5013.5111.5012.0911.8210,461,300
Mar. 12, 202011.7712.0910.9011.6111.3517,911,400
Mar. 11, 202014.2614.2613.5613.7513.449,067,600
Mar. 10, 202014.8714.8713.9914.5914.265,518,400
Mar. 09, 202014.4014.8514.0514.0713.7510,028,300
Mar. 06, 202015.7515.8315.2415.7115.356,443,100
Mar. 05, 202016.2116.3715.9916.1115.747,191,100
Mar. 04, 202016.3616.5616.2016.4416.079,342,500
Mar. 03, 202016.5716.8315.9816.1915.827,343,600
Mar. 02, 202015.6816.5415.6816.5416.167,946,000
Feb. 28, 202015.3315.7715.1315.5615.2112,680,300
Feb. 27, 202016.5316.5915.7815.9815.6212,191,100
Feb. 26, 202016.6917.0816.6416.7616.385,441,200
Feb. 25, 202017.2017.3316.6016.6916.317,494,600
Feb. 24, 202017.0417.2516.8817.1816.795,732,600
Feb. 21, 202017.5817.5917.3717.4417.045,281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...