Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Residential Investment Corp (NY: NRZ )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2022 0 +0.00(+0.00%)
Jul 29, 2022 10.94 11.04 10.84 10.91 6,112,375 +0.05(+0.46%)
Jul 28, 2022 10.62 10.88 10.56 10.86 4,143,434 +0.24(+2.26%)
Jul 27, 2022 10.30 10.64 10.27 10.62 5,030,570 +0.37(+3.61%)
Jul 26, 2022 10.26 10.33 10.21 10.25 2,816,656 -0.08(-0.77%)
Jul 25, 2022 10.21 10.35 10.11 10.33 2,588,224 +0.14(+1.37%)
Jul 22, 2022 10.16 10.28 10.10 10.19 3,249,161 +0.04(+0.39%)
Jul 21, 2022 9.980 10.18 9.890 10.15 4,166,865 +0.09(+0.89%)
Jul 20, 2022 10.00 10.07 9.880 10.06 3,513,333 +0.02(+0.20%)
Jul 19, 2022 9.870 10.09 9.860 10.04 4,979,061 +0.28(+2.87%)
Jul 18, 2022 9.690 9.765 9.520 9.760 4,432,797 +0.12(+1.24%)
Jul 15, 2022 9.560 9.650 9.330 9.640 3,757,529 +0.23(+2.44%)
Jul 14, 2022 9.440 9.450 9.290 9.410 3,332,915 -0.18(-1.88%)
Jul 13, 2022 9.330 9.640 9.270 9.590 3,494,919 +0.11(+1.16%)
Jul 12, 2022 9.450 9.620 9.430 9.480 3,075,092 +0.00(+0.00%)
Jul 11, 2022 9.580 9.650 9.470 9.480 3,263,993 -0.10(-1.04%)
Jul 08, 2022 9.560 9.650 9.430 9.580 3,421,373 +0.03(+0.31%)
Jul 07, 2022 9.510 9.660 9.435 9.550 4,808,121 +0.09(+0.95%)
Jul 06, 2022 9.610 9.790 9.350 9.460 5,707,668 -0.17(-1.77%)
Jul 05, 2022 9.470 9.630 9.285 9.630 4,952,765 +0.08(+0.84%)
Jul 01, 2022 9.260 9.600 9.230 9.550 6,073,902 +0.23(+2.47%)
Jun 30, 2022 9.310 9.478 9.190 9.320 6,005,494 -0.36(-3.72%)
Jun 29, 2022 9.700 9.820 9.570 9.680 6,037,462 -0.14(-1.43%)
Jun 28, 2022 10.05 10.12 9.780 9.820 6,217,890 -0.11(-1.11%)
Jun 27, 2022 9.860 10.07 9.705 9.930 7,046,748 +0.11(+1.12%)
Jun 24, 2022 9.430 9.920 9.425 9.820 10,977,928 +0.46(+4.91%)
Jun 23, 2022 9.280 9.430 9.180 9.360 6,431,307 +0.07(+0.75%)
Jun 22, 2022 9.180 9.425 9.150 9.290 11,106,636 -0.11(-1.17%)
Jun 21, 2022 9.040 9.510 8.965 9.400 14,781,542 +0.75(+8.67%)
Jun 17, 2022 8.310 8.680 8.221 8.650 16,266,504 +0.40(+4.85%)
Jun 16, 2022 8.900 8.900 8.180 8.250 14,962,789 -0.87(-9.54%)
Jun 15, 2022 9.180 9.310 8.910 9.120 12,726,377 +0.03(+0.33%)
Jun 14, 2022 9.440 9.530 9.020 9.090 12,177,015 +0.04(+0.44%)
Jun 13, 2022 10.40 10.49 9.050 9.050 23,305,058 -1.82(-16.74%)
Jun 10, 2022 11.07 11.11 10.80 10.87 5,340,240 -0.29(-2.60%)
Jun 09, 2022 11.28 11.34 11.16 11.16 3,072,935 -0.07(-0.62%)
Jun 08, 2022 11.36 11.40 11.18 11.23 2,522,402 -0.24(-2.09%)
Jun 07, 2022 11.28 11.47 11.20 11.47 2,762,712 +0.15(+1.33%)
Jun 06, 2022 11.40 11.52 11.31 11.32 5,105,850 -0.02(-0.18%)
Jun 03, 2022 11.34 11.46 11.29 11.34 2,533,445 -0.08(-0.70%)
Jun 02, 2022 11.32 11.42 11.24 11.42 3,575,814 +0.10(+0.88%)
Jun 01, 2022 11.31 11.33 11.05 11.32 5,028,975 +0.02(+0.18%)
May 31, 2022 11.23 11.35 11.16 11.30 4,806,789 +0.03(+0.27%)
May 27, 2022 11.14 11.28 11.08 11.27 3,365,854 +0.16(+1.44%)
May 26, 2022 10.93 11.15 10.93 11.11 4,604,489 +0.26(+2.40%)
May 25, 2022 10.63 10.86 10.63 10.85 4,075,130 +0.13(+1.21%)
May 24, 2022 10.73 10.79 10.50 10.72 4,836,359 -0.07(-0.65%)
May 23, 2022 10.71 10.93 10.70 10.79 5,970,325 +0.16(+1.51%)
May 20, 2022 10.81 10.87 10.42 10.63 5,159,884 -0.12(-1.12%)
May 19, 2022 10.73 10.89 10.71 10.75 4,770,149 -0.10(-0.92%)
May 18, 2022 11.14 11.20 10.82 10.85 5,523,723 -0.36(-3.21%)
May 17, 2022 11.09 11.22 11.04 11.21 5,701,577 +0.25(+2.28%)
May 16, 2022 10.87 11.03 10.72 10.96 4,726,651 +0.10(+0.92%)
May 13, 2022 10.56 10.88 10.56 10.86 7,528,798 +0.39(+3.72%)
May 12, 2022 10.68 10.69 10.29 10.47 8,573,614 -0.25(-2.33%)
May 11, 2022 10.92 11.10 10.71 10.72 6,618,670 -0.18(-1.65%)
May 10, 2022 11.04 11.20 10.76 10.90 7,754,257 +0.05(+0.46%)
May 09, 2022 11.02 11.09 10.71 10.85 8,205,209 -0.28(-2.52%)
May 06, 2022 11.32 11.36 11.05 11.13 8,342,023 -0.20(-1.77%)
May 05, 2022 11.53 11.60 11.13 11.33 7,909,827 -0.41(-3.49%)
May 04, 2022 11.51 11.75 11.36 11.74 8,306,700 +0.21(+1.82%)
May 03, 2022 10.95 11.56 10.90 11.53 18,824,932 +1.09(+10.44%)
May 02, 2022 10.40 10.56 10.20 10.44 9,493,781 +0.04(+0.38%)
Apr 29, 2022 10.57 10.66 10.37 10.40 6,501,888 -0.17(-1.61%)
Apr 28, 2022 10.29 10.62 10.26 10.57 4,621,717 +0.36(+3.53%)
Apr 27, 2022 10.13 10.35 10.07 10.21 4,334,373 +0.13(+1.29%)
Apr 26, 2022 10.35 10.43 10.08 10.08 6,072,828 -0.29(-2.80%)
Apr 25, 2022 10.30 10.41 10.07 10.37 5,516,262 +0.01(+0.10%)
Apr 22, 2022 10.60 10.62 10.35 10.36 3,590,435 -0.27(-2.54%)
Apr 21, 2022 10.75 10.84 10.58 10.63 3,333,874 -0.08(-0.75%)
Apr 20, 2022 10.49 10.75 10.49 10.71 2,756,260 +0.22(+2.10%)
Apr 19, 2022 10.79 10.84 10.46 10.49 5,187,055 -0.26(-2.42%)
Apr 18, 2022 10.60 10.80 10.60 10.75 3,017,742 +0.09(+0.84%)
Apr 14, 2022 10.58 10.69 10.55 10.66 3,557,479 +0.13(+1.23%)
Apr 13, 2022 10.37 10.54 10.32 10.53 3,478,081 +0.18(+1.74%)
Apr 12, 2022 10.33 10.51 10.28 10.35 3,898,507 +0.03(+0.29%)
Apr 11, 2022 10.31 10.51 10.28 10.32 3,964,968 +0.00(+0.00%)
Apr 08, 2022 10.25 10.42 10.15 10.32 3,925,756 +0.07(+0.68%)
Apr 07, 2022 10.38 10.43 10.09 10.25 6,320,857 -0.13(-1.25%)
Apr 06, 2022 10.62 10.64 10.35 10.38 6,614,566 -0.29(-2.72%)
Apr 05, 2022 10.89 10.96 10.62 10.67 4,390,829 -0.20(-1.84%)
Apr 04, 2022 10.86 10.90 10.71 10.87 6,457,747 +0.03(+0.28%)
Apr 01, 2022 10.78 10.84 10.67 10.84 6,323,186 -0.14(-1.28%)
Mar 31, 2022 11.15 11.19 10.97 10.98 6,866,939 -0.17(-1.52%)
Mar 30, 2022 11.20 11.26 11.09 11.15 5,807,513 -0.10(-0.89%)
Mar 29, 2022 10.90 11.25 10.90 11.25 7,442,570 +0.44(+4.07%)
Mar 28, 2022 10.88 10.88 10.66 10.81 5,171,958 -0.04(-0.37%)
Mar 25, 2022 10.74 10.88 10.73 10.85 7,314,928 +0.15(+1.40%)
Mar 24, 2022 10.64 10.71 10.53 10.70 3,778,002 +0.08(+0.75%)
Mar 23, 2022 10.75 10.80 10.60 10.62 3,900,908 -0.11(-1.03%)
Mar 22, 2022 10.66 10.85 10.66 10.73 6,776,664 +0.16(+1.51%)
Mar 21, 2022 10.72 10.78 10.51 10.57 4,276,812 -0.15(-1.40%)
Mar 18, 2022 10.42 10.75 10.40 10.72 13,636,239 +0.25(+2.39%)
Mar 17, 2022 10.48 10.54 10.43 10.47 2,858,262 -0.08(-0.76%)
Mar 16, 2022 10.46 10.64 10.32 10.55 4,762,566 +0.19(+1.83%)
Mar 15, 2022 10.22 10.38 10.21 10.36 3,702,464 +0.14(+1.37%)
Mar 14, 2022 10.35 10.40 10.12 10.22 4,083,541 -0.03(-0.29%)
Mar 11, 2022 10.38 10.40 10.22 10.25 2,383,071 -0.08(-0.77%)
Mar 10, 2022 10.20 10.36 10.13 10.33 3,320,815 +0.02(+0.19%)
Mar 09, 2022 10.28 10.47 10.27 10.31 4,656,688 +0.23(+2.28%)
Mar 08, 2022 9.900 10.27 9.890 10.08 5,078,897 +0.15(+1.51%)
Mar 07, 2022 10.17 10.19 9.930 9.930 5,953,755 -0.27(-2.65%)
Mar 04, 2022 10.25 10.30 10.11 10.20 4,372,516 -0.22(-2.11%)
Mar 03, 2022 10.55 10.61 10.32 10.42 3,665,626 -0.06(-0.57%)
Mar 02, 2022 10.17 10.52 10.17 10.48 5,095,953 +0.36(+3.56%)
Mar 01, 2022 10.34 10.38 10.04 10.12 5,818,982 -0.26(-2.50%)
Feb 28, 2022 10.31 10.44 10.20 10.38 6,439,940 -0.10(-0.95%)
Feb 25, 2022 10.30 10.48 10.29 10.48 4,767,499 +0.21(+2.04%)
Feb 24, 2022 9.760 10.31 9.710 10.27 7,915,126 +0.17(+1.68%)
Feb 23, 2022 10.43 10.46 10.07 10.10 5,312,002 -0.25(-2.42%)
Feb 22, 2022 10.47 10.53 10.23 10.35 6,374,674 -0.15(-1.43%)
Feb 18, 2022 10.50 0 +0.02(+0.19%)
Feb 17, 2022 10.77 10.77 10.44 10.48 4,520,141 -0.34(-3.14%)
Feb 16, 2022 10.72 10.86 10.69 10.82 3,182,472 +0.10(+0.93%)
Feb 15, 2022 10.59 10.75 10.57 10.72 3,503,814 +0.21(+2.00%)
Feb 14, 2022 10.58 10.64 10.40 10.51 6,712,107 -0.07(-0.66%)
Feb 11, 2022 10.78 10.89 10.48 10.58 5,331,596 -0.15(-1.40%)
Feb 10, 2022 10.74 10.99 10.67 10.73 6,149,554 -0.09(-0.83%)
Feb 09, 2022 10.91 10.96 10.78 10.82 6,104,429 -0.14(-1.28%)
Feb 08, 2022 10.40 10.98 10.40 10.96 11,696,457 +0.76(+7.45%)
Feb 07, 2022 10.31 10.37 10.17 10.20 6,789,764 -0.04(-0.39%)
Feb 04, 2022 10.20 10.31 10.04 10.24 8,679,025 +0.00(+0.00%)
Feb 03, 2022 10.45 10.22 10.24 7,523,457 -0.29(-2.75%)
Feb 02, 2022 10.60 10.62 10.38 10.53 5,153,771 -0.06(-0.57%)
Feb 01, 2022 10.63 10.71 10.47 10.59 5,012,513 -0.06(-0.56%)
Jan 31, 2022 10.30 10.65 10.65 6,981,890 +0.29(+2.80%)
Jan 28, 2022 10.25 10.38 10.08 10.36 6,912,144 +0.08(+0.78%)
Jan 27, 2022 10.65 10.71 10.21 10.28 5,640,585 -0.27(-2.56%)
Jan 26, 2022 10.70 10.89 10.48 10.55 7,926,587 +0.02(+0.19%)
Jan 25, 2022 10.31 10.59 10.15 10.53 5,762,850 +0.08(+0.77%)
Jan 24, 2022 10.33 10.48 9.880 10.45 14,786,644 -0.05(-0.48%)
Jan 21, 2022 10.67 10.68 10.44 10.50 7,019,912 -0.21(-1.96%)
Jan 20, 2022 10.86 10.98 10.69 10.71 3,642,072 -0.15(-1.38%)
Jan 19, 2022 11.06 11.08 10.86 10.86 3,312,537 -0.17(-1.54%)
Jan 18, 2022 11.13 11.15 11.00 11.03 3,103,452 -0.11(-0.99%)
Jan 14, 2022 11.14 0 -0.02(-0.18%)
Jan 13, 2022 11.26 11.33 11.15 11.16 2,752,353 -0.07(-0.62%)
Jan 12, 2022 11.12 11.26 11.11 11.23 4,613,202 +0.12(+1.08%)
Jan 11, 2022 10.92 11.12 10.90 11.11 4,430,093 +0.22(+2.02%)
Jan 10, 2022 10.86 10.95 10.78 10.89 4,285,920 +0.02(+0.18%)
Jan 07, 2022 10.79 10.90 10.78 10.87 3,813,870 +0.10(+0.93%)
Jan 06, 2022 10.75 10.84 10.65 10.77 3,332,502 +0.09(+0.84%)
Jan 05, 2022 10.98 11.05 10.67 10.68 5,574,569 -0.30(-2.73%)
Jan 04, 2022 10.99 11.16 10.95 10.98 6,228,937 +0.01(+0.09%)
Jan 03, 2022 10.75 10.97 10.74 10.97 5,181,036 +0.26(+2.43%)
Dec 31, 2021 10.77 10.82 10.70 10.71 3,170,096 -0.05(-0.46%)
Dec 30, 2021 10.76 10.90 10.73 10.76 3,678,188 -0.25(-2.27%)
Dec 29, 2021 11.06 11.07 10.96 11.01 3,725,397 -0.05(-0.45%)
Dec 28, 2021 10.90 11.12 10.90 11.06 3,843,730 +0.06(+0.55%)
Dec 27, 2021 11.05 11.06 10.82 11.00 3,901,171 -0.03(-0.27%)
Dec 23, 2021 10.90 11.04 10.87 11.03 3,557,521 +0.18(+1.66%)
Dec 22, 2021 10.83 10.95 10.72 10.85 3,772,475 +0.01(+0.09%)
Dec 21, 2021 10.58 10.89 10.58 10.84 5,246,782 +0.36(+3.44%)
Dec 20, 2021 10.50 10.60 10.16 10.48 12,201,256 -0.22(-2.06%)
Dec 17, 2021 10.87 10.91 10.64 10.70 8,628,309 -0.20(-1.83%)
Dec 16, 2021 11.11 11.12 10.82 10.90 7,242,066 -0.10(-0.91%)
Dec 15, 2021 10.88 11.00 10.73 11.00 5,460,052 +0.15(+1.38%)
Dec 14, 2021 10.93 11.10 10.84 10.85 4,620,938 -0.12(-1.09%)
Dec 13, 2021 11.10 11.10 10.87 10.97 4,957,612 -0.15(-1.35%)
Dec 10, 2021 11.32 11.33 11.05 11.12 4,002,861 -0.14(-1.24%)
Dec 09, 2021 11.35 11.36 11.26 11.26 2,564,613 -0.12(-1.05%)
Dec 08, 2021 11.32 11.52 11.27 11.38 3,987,189 +0.05(+0.44%)
Dec 07, 2021 11.19 11.40 11.16 11.33 3,877,030 +0.23(+2.07%)
Dec 06, 2021 11.00 11.26 10.92 11.10 6,281,763 +0.21(+1.93%)
Dec 03, 2021 10.95 10.97 10.83 10.89 5,599,462 -0.02(-0.18%)
Dec 02, 2021 10.53 10.98 10.51 10.91 5,135,673 +0.41(+3.90%)
Dec 01, 2021 10.83 10.98 10.50 10.50 5,247,936 -0.13(-1.22%)
Nov 30, 2021 10.89 10.90 10.59 10.63 7,340,479 -0.40(-3.63%)
Nov 29, 2021 11.15 11.19 10.93 11.03 3,391,238 +0.02(+0.18%)
Nov 26, 2021 11.11 11.11 10.79 11.01 4,541,381 -0.22(-1.96%)
Nov 24, 2021 11.21 11.29 11.13 11.23 4,017,267 +0.04(+0.36%)
Nov 23, 2021 11.20 11.26 11.07 11.19 4,401,237 +0.00(+0.00%)
Nov 22, 2021 11.15 11.28 11.05 11.19 4,038,477 +0.10(+0.90%)
Nov 19, 2021 11.06 11.14 11.03 11.09 3,033,462 -0.07(-0.63%)
Nov 18, 2021 11.13 11.16 11.10 11.16 3,806,462 +0.03(+0.27%)
Nov 17, 2021 11.30 11.31 11.04 11.13 4,701,789 -0.17(-1.50%)
Nov 16, 2021 11.41 11.43 11.26 11.30 2,748,609 -0.10(-0.88%)
Nov 15, 2021 11.41 11.51 11.39 11.40 3,625,966 +0.04(+0.35%)
Nov 12, 2021 11.44 11.46 11.33 11.36 2,291,415 -0.06(-0.53%)
Nov 11, 2021 11.40 11.47 11.37 11.42 2,285,911 +0.06(+0.53%)
Nov 10, 2021 11.41 11.34 11.36 3,656,563 -0.05(-0.44%)
Nov 09, 2021 11.36 11.51 11.36 11.41 3,702,533 +0.00(+0.00%)
Nov 08, 2021 11.55 11.59 11.40 11.41 4,735,325 -0.11(-0.95%)
Nov 05, 2021 11.52 11.62 11.46 11.52 3,955,522 +0.11(+0.96%)
Nov 04, 2021 11.67 11.71 11.37 11.41 4,808,653 -0.23(-1.98%)
Nov 03, 2021 11.62 11.81 11.56 11.64 5,290,253 +0.04(+0.34%)
Nov 02, 2021 11.67 11.68 11.42 11.60 5,167,709 +0.04(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.