New Residential Investmen... (NRZ)
NYSE: NRZ
· Real-Time Price · USD
10.89
-0.02 (-0.18%)
At close: Aug 02, 2022, 6:00 AM
NRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2022 | 10.89 | 10.97 | 10.76 | 10.89 | 10.89 | -0.18% | 5,091,773 |
| Jul 29, 2022 | 10.94 | 11.04 | 10.84 | 10.91 | 10.91 | 0.46% | 6,112,370 |
| Jul 28, 2022 | 10.62 | 10.88 | 10.56 | 10.86 | 10.86 | 2.26% | 4,143,657 |
| Jul 27, 2022 | 10.30 | 10.64 | 10.26 | 10.62 | 10.62 | 3.61% | 5,030,688 |
| Jul 26, 2022 | 10.26 | 10.33 | 10.21 | 10.25 | 10.25 | -0.77% | 2,816,115 |
| Jul 25, 2022 | 10.21 | 10.35 | 10.10 | 10.33 | 10.33 | 1.37% | 2,588,652 |
| Jul 22, 2022 | 10.16 | 10.28 | 10.10 | 10.19 | 10.19 | 0.39% | 3,249,160 |
| Jul 21, 2022 | 9.98 | 10.18 | 9.89 | 10.15 | 10.15 | 0.89% | 4,167,118 |
| Jul 20, 2022 | 10.00 | 10.07 | 9.88 | 10.06 | 10.06 | 0.20% | 3,513,894 |
| Jul 19, 2022 | 9.87 | 10.09 | 9.86 | 10.04 | 10.04 | 2.87% | 4,979,119 |
| Jul 18, 2022 | 9.69 | 9.76 | 9.52 | 9.76 | 9.76 | 1.24% | 4,433,824 |
| Jul 15, 2022 | 9.56 | 9.65 | 9.33 | 9.64 | 9.64 | 2.44% | 3,757,528 |
| Jul 14, 2022 | 9.44 | 9.45 | 9.29 | 9.41 | 9.41 | -1.88% | 3,333,633 |
| Jul 13, 2022 | 9.33 | 9.64 | 9.27 | 9.59 | 9.59 | 1.16% | 3,496,273 |
| Jul 12, 2022 | 9.45 | 9.62 | 9.38 | 9.48 | 9.48 | 0.00% | 3,075,284 |
| Jul 11, 2022 | 9.58 | 9.65 | 9.47 | 9.48 | 9.48 | -1.04% | 3,264,973 |
| Jul 8, 2022 | 9.56 | 9.65 | 9.43 | 9.58 | 9.58 | 0.31% | 3,421,371 |
| Jul 7, 2022 | 9.51 | 9.66 | 9.44 | 9.55 | 9.55 | 0.95% | 4,808,464 |
| Jul 6, 2022 | 9.61 | 9.79 | 9.35 | 9.46 | 9.46 | -1.77% | 5,711,248 |
| Jul 5, 2022 | 9.47 | 9.63 | 9.28 | 9.63 | 9.63 | 0.84% | 4,952,962 |