Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.38-0.06 (-0.57%)
At close: 4:00PM EDT

10.39 +0.01 (0.10%)
After hours: 7:30PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202110.4610.5210.3710.3810.383,339,543
May 17, 202110.3110.4710.2510.4410.444,463,300
May 14, 202110.1610.4010.1310.3410.344,579,500
May 13, 20219.9510.309.9310.0910.098,783,400
May 12, 202110.2510.279.879.899.899,970,600
May 11, 202110.2610.3810.1710.2610.267,950,200
May 10, 202110.6510.7110.3810.3810.386,025,400
May 07, 202110.3510.6310.3310.5910.594,843,800
May 06, 202110.5710.6010.2010.4010.408,757,400
May 05, 202110.5310.6010.5010.5410.544,907,100
May 04, 202110.7810.8210.5210.6310.635,576,500
May 03, 202110.8310.8610.7210.7310.735,699,800
Apr. 30, 202110.6410.7610.6010.7210.725,484,300
Apr. 29, 202110.7510.7710.5610.6610.668,831,600
Apr. 28, 202110.6610.7110.5910.6410.645,156,300
Apr. 27, 202110.3910.6310.3710.6210.629,646,100
Apr. 26, 202110.4710.5410.2910.3510.3510,472,000
Apr. 23, 202110.3010.4910.2410.4310.437,194,100
Apr. 22, 202110.4210.4710.2410.2410.245,572,100
Apr. 21, 202110.1910.4310.0710.4110.4110,754,700
Apr. 20, 202110.4610.4710.1610.2210.2213,088,500
Apr. 19, 202110.5310.5610.2810.3410.3413,654,900
Apr. 16, 202110.5110.7010.4810.4910.4916,177,000
Apr. 15, 202110.3710.5610.2910.4210.4238,455,500
Apr. 14, 202110.5510.8510.3610.3910.3914,935,500
Apr. 13, 202110.9410.9710.8110.9310.933,331,000
Apr. 12, 202111.0111.0510.9411.0011.002,167,000
Apr. 09, 202111.0011.0510.9711.0011.002,538,400
Apr. 08, 202110.9611.0510.8211.0111.013,545,000
Apr. 07, 202111.0011.0210.8611.0211.023,200,900
Apr. 06, 202111.1011.1410.9811.0011.004,220,100
Apr. 05, 202111.2111.2911.0211.1011.103,959,800
Apr. 01, 202111.1311.2111.0111.2111.213,593,200
Apr. 01, 20210.2 Dividend
Mar. 31, 202111.2911.4811.2411.2511.055,725,600
Mar. 30, 202110.9711.3010.9511.3011.104,762,700
Mar. 29, 202111.0011.1110.8610.9210.732,446,900
Mar. 26, 202111.0611.1610.9111.0910.893,189,600
Mar. 25, 202110.7311.0510.5110.9910.794,830,600
Mar. 24, 202110.8711.1410.8010.8010.613,291,100
Mar. 23, 202111.0811.1310.6610.7610.575,628,400
Mar. 22, 202111.0811.1510.9611.1410.943,372,300
Mar. 19, 202110.9511.2510.8311.0510.856,248,700
Mar. 18, 202111.3311.3810.9811.0110.813,753,300
Mar. 17, 202111.0511.3311.0211.3311.133,239,200
Mar. 16, 202111.1311.2011.0211.1210.923,917,400
Mar. 15, 202111.0111.1510.9011.1310.933,608,300
Mar. 12, 202110.8611.0610.8510.9310.745,205,500
Mar. 11, 202110.7410.8810.6710.8410.653,849,900
Mar. 10, 202110.7210.8610.6510.7410.553,133,000
Mar. 09, 202110.7010.7210.4810.6110.423,699,000
Mar. 08, 202110.5010.8310.4610.6310.444,694,600
Mar. 05, 202110.4510.549.8110.4010.225,780,400
Mar. 04, 202110.6110.6710.1310.3210.145,333,100
Mar. 03, 202110.6310.7910.5110.5110.323,884,900
Mar. 02, 202110.4710.7010.4410.6210.433,949,800
Mar. 01, 202110.4410.6210.4310.5210.335,284,500
Feb. 26, 202110.1610.4610.0910.2810.106,065,500
Feb. 25, 202110.4810.7510.0910.129.949,061,300
Feb. 24, 20219.9510.479.9310.4510.269,270,100
Feb. 23, 20219.919.979.659.889.705,280,000
Feb. 22, 20219.8410.079.849.949.765,367,100
Feb. 19, 20219.789.989.769.909.723,059,500
Feb. 18, 20219.919.999.669.749.576,625,100
Feb. 17, 202110.0110.099.769.979.796,854,200
Feb. 16, 20219.9010.089.8410.089.906,449,800
Feb. 12, 20219.589.809.539.749.574,447,000
Feb. 11, 20219.829.849.489.569.396,345,400
Feb. 10, 20219.649.889.619.839.666,131,500
Feb. 09, 20219.779.869.429.589.4113,498,600
Feb. 08, 202110.0310.1510.0010.129.944,144,100
Feb. 05, 202110.0210.069.9010.029.843,276,900
Feb. 04, 20219.8810.069.8410.009.824,525,700
Feb. 03, 20219.979.989.809.809.634,110,800
Feb. 02, 20219.759.959.669.949.765,643,000
Feb. 01, 20219.509.659.339.659.484,415,600
Jan. 29, 20219.749.759.329.399.225,004,700
Jan. 28, 20219.499.809.479.769.594,324,700
Jan. 27, 20219.699.719.369.409.236,421,700
Jan. 26, 20219.9010.019.799.809.633,388,200
Jan. 25, 20219.789.929.689.829.653,512,900
Jan. 22, 20219.739.829.619.799.623,723,800
Jan. 21, 20219.659.839.569.779.603,417,500
Jan. 20, 20219.529.669.439.559.383,840,500
Jan. 19, 20219.449.499.399.489.313,460,300
Jan. 15, 20219.599.599.389.409.233,299,400
Jan. 14, 20219.489.649.429.629.452,625,800
Jan. 13, 20219.589.669.429.449.272,796,600
Jan. 12, 20219.549.659.509.559.382,716,000
Jan. 11, 20219.549.729.479.549.372,278,400
Jan. 08, 20219.729.749.549.659.482,721,100
Jan. 07, 20219.659.759.619.689.513,579,000
Jan. 06, 20219.509.809.469.599.426,600,100
Jan. 05, 20219.509.649.449.459.283,938,400
Jan. 04, 20219.959.959.439.489.317,254,600
Dec. 31, 20209.809.989.749.949.763,469,600
Dec. 30, 20209.779.969.649.819.644,852,700
Dec. 30, 20200.2 Dividend
Dec. 29, 202010.1810.209.859.959.586,167,700
Dec. 28, 202010.1810.2910.1110.179.793,371,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...