UK Markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.42-0.02 (-0.21%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20219.529.609.409.429.423,281,500
22 Jul 20219.659.689.439.449.444,689,500
21 Jul 20219.639.809.629.689.685,631,800
20 Jul 20219.369.609.299.499.496,735,900
19 Jul 20219.459.468.989.319.3113,300,300
16 Jul 20219.729.799.529.619.614,966,600
15 Jul 20219.649.819.589.669.665,876,900
14 Jul 20219.9110.029.649.679.677,649,500
13 Jul 202110.2210.259.889.889.8815,818,600
12 Jul 202110.3710.4210.2610.3410.344,616,200
09 Jul 202110.1410.4310.1310.4210.425,054,000
08 Jul 202110.0310.179.8210.0110.016,452,000
07 Jul 202110.2210.3110.0910.2010.205,168,800
06 Jul 202110.5110.5110.2010.2510.258,458,300
02 Jul 202110.6110.6110.4610.4610.465,626,600
01 Jul 202110.4010.6010.3410.5210.524,067,500
01 Jul 20210.2 Dividend
30 Jun 202110.4810.6310.4510.5910.394,221,000
29 Jun 202110.5510.6010.4710.4710.273,667,400
28 Jun 202110.7310.7610.4210.4910.294,744,200
25 Jun 202110.6610.7610.6510.7510.556,510,300
24 Jun 202110.5910.6710.5310.6610.462,762,300
23 Jun 202110.6210.6310.5110.5310.334,648,200
22 Jun 202110.6810.7010.5210.6510.454,536,100
21 Jun 202110.4210.7010.3710.6910.493,856,700
18 Jun 202110.5610.5810.3210.3910.199,307,800
17 Jun 202110.9611.0110.5510.6510.456,326,700
16 Jun 202110.9111.0210.8510.9410.734,116,300
15 Jun 202111.0111.0110.8510.9110.704,250,600
14 Jun 202111.0711.1310.9910.9910.783,449,400
11 Jun 202111.1211.1210.9011.0410.833,398,300
10 Jun 202111.2511.2611.0711.0910.883,084,000
09 Jun 202111.2611.3411.1111.1110.905,365,300
08 Jun 202110.9911.2210.9611.2111.008,375,100
07 Jun 202110.8110.9910.8110.9710.767,749,200
04 Jun 202110.7210.8110.6410.8110.615,542,000
03 Jun 202110.7010.7710.6410.6810.483,464,400
02 Jun 202110.8010.8010.7010.7310.534,654,800
01 Jun 202110.6310.7810.6310.7410.545,175,300
28 May 202110.6010.6510.5310.5810.384,164,300
27 May 202110.4910.6410.4910.5910.396,573,900
26 May 202110.2610.4610.2110.4510.255,334,700
25 May 202110.3710.5010.2210.2410.054,621,300
24 May 202110.3110.3810.2010.3510.153,499,900
21 May 202110.4110.4510.2410.2510.064,105,600
20 May 202110.4410.4610.3110.3710.174,611,700
19 May 202110.2510.4310.1810.4210.224,268,200
18 May 202110.4610.5310.3710.3810.183,339,500
17 May 202110.3110.4710.2510.4410.244,465,100
14 May 202110.1610.4010.1310.3410.144,580,700
13 May 20219.9510.309.9310.099.908,783,400
12 May 202110.2510.279.879.899.709,970,600
11 May 202110.2610.3810.1710.2610.077,950,200
10 May 202110.6510.7110.3810.3810.186,025,400
07 May 202110.3510.6310.3310.5910.394,845,900
06 May 202110.5710.6010.2010.4010.208,757,400
05 May 202110.5310.6210.2910.5410.348,579,400
04 May 202110.7810.8210.5210.6310.435,576,500
03 May 202110.8310.8610.7210.7310.535,699,800
30 Apr 202110.6410.7610.6010.7210.525,484,300
29 Apr 202110.7510.7710.5610.6610.468,831,600
28 Apr 202110.6610.7110.5910.6410.445,156,300
27 Apr 202110.3910.6310.3710.6210.429,646,100
26 Apr 202110.4710.5410.2910.3510.1510,472,000
23 Apr 202110.3010.4910.2410.4310.237,194,100
22 Apr 202110.4210.4710.2410.2410.055,572,100
21 Apr 202110.1910.4310.0710.4110.2110,754,700
20 Apr 202110.4610.4710.1610.2210.0313,088,500
19 Apr 202110.5310.5610.2810.3410.1413,654,900
16 Apr 202110.5110.7010.4810.4910.2916,177,000
15 Apr 202110.3710.5610.2910.4210.2238,455,500
14 Apr 202110.5510.8510.3610.3910.1914,935,500
13 Apr 202110.9410.9710.8110.9310.723,331,000
12 Apr 202111.0111.0510.9411.0010.792,167,000
09 Apr 202111.0011.0510.9711.0010.792,538,400
08 Apr 202110.9611.0510.8211.0110.803,545,000
07 Apr 202111.0011.0210.8611.0210.813,200,900
06 Apr 202111.1011.1410.9811.0010.794,220,100
05 Apr 202111.2111.2911.0211.1010.893,959,800
01 Apr 202111.1311.2111.0111.2111.003,593,200
01 Apr 20210.2 Dividend
31 Mar 202111.2911.4811.2411.2510.845,725,600
30 Mar 202110.9711.3010.9511.3010.894,762,700
29 Mar 202111.0011.1110.8610.9210.522,446,900
26 Mar 202111.0611.1610.9111.0910.693,189,600
25 Mar 202110.7311.0510.5110.9910.594,830,600
24 Mar 202110.8711.1410.8010.8010.413,291,100
23 Mar 202111.0811.1310.6610.7610.375,628,400
22 Mar 202111.0811.1510.9611.1410.743,372,300
19 Mar 202110.9511.2510.8311.0510.656,248,700
18 Mar 202111.3311.3810.9811.0110.613,753,300
17 Mar 202111.0511.3311.0211.3310.923,239,200
16 Mar 202111.1311.2011.0211.1210.723,917,400
15 Mar 202111.0111.1510.9011.1310.733,608,300
12 Mar 202110.8611.0610.8510.9310.535,205,500
11 Mar 202110.7410.8810.6710.8410.453,849,900
10 Mar 202110.7210.8610.6510.7410.353,133,000
09 Mar 202110.7010.7210.4810.6110.223,699,000
08 Mar 202110.5010.8310.4610.6310.244,694,600
05 Mar 202110.4510.549.8110.4010.025,780,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...