Canada Markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.63-0.12 (-1.12%)
At close: 04:00PM EDT
10.63 0.00 (0.00%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202210.8110.8710.4210.6310.635,160,700
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, 202210.5610.8810.5610.8610.867,526,300
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, 202211.3211.3611.0511.1311.138,339,100
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, 202210.5710.6610.3710.4010.406,497,500
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
Feb 03, 202210.4510.4910.2210.2410.247,524,100
Feb 02, 202210.6010.6210.3810.5310.535,154,200
Feb 01, 202210.6310.7110.4810.5910.595,013,900
Jan 31, 202210.3010.6510.2910.6510.656,982,200
Jan 28, 202210.2510.3810.0810.3610.366,912,100
Jan 27, 202210.6510.7110.2110.2810.285,640,600
Jan 26, 202210.7010.8910.4310.5510.557,927,000
Jan 25, 202210.3110.5910.1510.5310.535,764,500
Jan 24, 202210.3310.489.8810.4510.4514,784,400
Jan 21, 202210.6710.6810.4410.5010.507,019,900
Jan 20, 202210.8610.9810.6910.7110.713,642,600
Jan 19, 202211.0611.0810.8610.8610.863,312,900
Jan 18, 202211.1311.1511.0011.0311.033,098,400
Jan 14, 202211.1511.1510.9811.1411.143,505,000
Jan 13, 202211.2611.3311.1511.1611.162,752,400
Jan 12, 202211.1211.2611.1111.2311.234,613,100
Jan 11, 202210.9211.1210.9011.1111.114,430,100
Jan 10, 202210.8710.9510.7810.8910.894,287,000
Jan 07, 202210.7910.9010.7810.8710.873,813,900
Jan 06, 202210.7510.8410.6510.7710.773,333,300
Jan 05, 202210.9811.0510.6710.6810.685,565,000
Jan 04, 202210.9911.1610.9510.9810.986,231,500
Jan 03, 202210.7510.9710.7410.9710.975,181,000
Dec 31, 202110.7710.8210.7010.7110.713,170,100
Dec 30, 202110.7610.9010.7310.7610.763,678,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...