UK Markets open in 4 hrs 34 mins

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.32-0.02 (-0.18%)
At close: 4:00PM EDT
11.37 +0.05 (+0.44%)
After hours: 07:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202111.3911.4211.3011.3211.322,290,900
18 Oct 202111.3311.3711.2611.3411.342,896,400
15 Oct 202111.4011.4711.3211.3211.323,321,400
14 Oct 202111.3811.4111.3011.3311.332,433,400
13 Oct 202111.2711.3411.1711.3211.323,818,200
12 Oct 202111.1811.3811.1111.2711.275,213,800
11 Oct 202111.1211.2411.0911.1111.112,656,600
08 Oct 202111.0011.1610.9911.0911.093,343,700
07 Oct 202110.9811.1410.9710.9810.984,138,800
06 Oct 202110.7910.9710.6410.9510.954,938,900
05 Oct 202110.8710.9710.7810.8710.875,077,100
04 Oct 202110.9011.0610.8010.8110.815,649,000
01 Oct 202110.7910.9810.7810.9310.935,645,400
01 Oct 20210.25 Dividend
30 Sept 202111.0511.1510.9711.0010.755,875,800
29 Sept 202111.0311.0610.9211.0210.775,298,700
28 Sept 202111.2111.2410.9710.9910.745,860,200
27 Sept 202111.1511.3211.1411.2110.965,793,100
24 Sept 202111.1311.2011.0711.0710.824,440,300
23 Sept 202111.2011.2511.1311.1410.893,703,700
22 Sept 202111.0011.2210.9411.1310.885,966,300
21 Sept 202110.9111.0710.8710.9110.664,331,700
20 Sept 202110.8010.8810.7110.8810.635,109,500
17 Sept 202110.9511.0410.9510.9910.746,439,300
16 Sept 202110.9811.0810.9510.9610.713,700,700
15 Sept 202110.8911.0010.8311.0010.753,684,000
14 Sept 202111.0111.0110.8810.8910.643,221,300
13 Sept 202110.8811.0710.8610.9810.734,528,900
10 Sept 202110.9710.9710.8210.8410.592,775,700
09 Sept 202110.8711.0110.8310.9110.663,068,100
08 Sept 202110.9010.9910.8110.8910.644,416,300
07 Sept 202111.0111.1310.8910.9010.655,011,400
03 Sept 202110.9511.0210.8610.9910.744,399,900
02 Sept 202111.0811.1110.9410.9910.745,088,800
01 Sept 202111.0311.1010.9411.0710.826,555,400
31 Aug 202110.7511.0310.7510.9210.677,147,600
30 Aug 202110.8110.8910.7110.7710.534,125,000
27 Aug 202110.5610.8710.5110.7610.525,169,900
26 Aug 202110.6510.6510.4510.5110.274,165,700
25 Aug 202110.4810.6710.3710.5810.347,773,700
24 Aug 202110.2010.4610.0310.4610.2212,744,600
23 Aug 20219.819.899.779.869.643,361,600
20 Aug 20219.509.729.469.709.483,062,600
19 Aug 20219.659.709.449.509.284,638,900
18 Aug 20219.739.849.709.739.512,942,200
17 Aug 20219.789.839.639.759.533,290,900
16 Aug 20219.899.939.759.839.614,181,200
13 Aug 202110.0010.069.949.969.732,574,100
12 Aug 20219.969.999.869.949.712,229,900
11 Aug 20219.8710.009.809.999.763,929,000
10 Aug 20219.699.889.639.839.612,979,400
09 Aug 20219.809.809.639.689.462,930,500
06 Aug 20219.789.909.729.799.575,943,700
05 Aug 20219.569.759.539.729.503,149,900
04 Aug 20219.639.709.519.529.304,250,400
03 Aug 20219.699.749.459.729.504,508,300
02 Aug 20219.8010.019.699.699.475,440,700
30 Jul 20219.899.959.749.769.547,222,200
29 Jul 20219.659.939.649.879.6510,930,800
28 Jul 20219.429.579.349.479.254,994,000
27 Jul 20219.459.509.319.449.234,105,400
26 Jul 20219.409.609.409.539.313,513,300
23 Jul 20219.529.609.409.429.213,293,700
22 Jul 20219.659.689.439.449.234,689,500
21 Jul 20219.639.809.629.689.465,631,800
20 Jul 20219.369.609.299.499.276,735,900
19 Jul 20219.459.468.989.319.1013,300,300
16 Jul 20219.729.799.529.619.394,966,600
15 Jul 20219.649.819.589.669.445,876,900
14 Jul 20219.9110.029.649.679.457,649,500
13 Jul 202110.2210.259.889.889.6615,818,600
12 Jul 202110.3710.4210.2610.3410.114,616,200
09 Jul 202110.1410.4310.1310.4210.185,054,000
08 Jul 202110.0310.179.8210.019.786,452,000
07 Jul 202110.2210.3110.0910.209.975,168,800
06 Jul 202110.5110.5110.2010.2510.028,458,300
02 Jul 202110.6110.6110.4610.4610.225,626,600
01 Jul 202110.4010.6010.3410.5210.284,067,500
01 Jul 20210.2 Dividend
30 Jun 202110.4810.6310.4510.5910.154,221,000
29 Jun 202110.5510.6010.4710.4710.043,667,400
28 Jun 202110.7310.7610.4210.4910.064,744,200
25 Jun 202110.6610.7610.6510.7510.316,510,300
24 Jun 202110.5910.6710.5310.6610.222,762,300
23 Jun 202110.6210.6310.5110.5310.104,648,200
22 Jun 202110.6810.7010.5210.6510.214,536,100
21 Jun 202110.4210.7010.3710.6910.253,856,700
18 Jun 202110.5610.5810.3210.399.969,307,800
17 Jun 202110.9611.0110.5510.6510.216,326,700
16 Jun 202110.9111.0210.8510.9410.494,116,300
15 Jun 202111.0111.0110.8510.9110.464,250,600
14 Jun 202111.0711.1310.9910.9910.543,449,400
11 Jun 202111.1211.1210.9011.0410.593,398,300
10 Jun 202111.2511.2611.0711.0910.633,084,000
09 Jun 202111.2611.3411.1111.1110.655,365,300
08 Jun 202110.9911.2210.9611.2110.758,375,100
07 Jun 202110.8110.9910.8110.9710.527,749,200
04 Jun 202110.7210.8110.6410.8110.365,542,000
03 Jun 202110.7010.7710.6410.6810.243,464,400
02 Jun 202110.8010.8010.7010.7310.294,654,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...