Singapore markets open in 4 hours 52 minutes

New Residential Investment Corp. (NRZ-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.51-0.16 (-0.62%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202125.7725.7725.4225.5125.5128,748
30 Jul 202125.5025.6825.3125.6725.677,170
29 Jul 202125.4625.5025.3025.5025.505,293
28 Jul 202125.5025.5025.3525.4125.412,353
27 Jul 202125.3125.5025.2525.5025.5018,180
26 Jul 202125.2025.3225.1825.3225.3212,786
23 Jul 202125.3525.3525.2325.2825.2815,876
22 Jul 202125.3525.5025.3425.3625.3615,102
21 Jul 202125.4325.5225.3325.3525.3513,758
20 Jul 202125.2825.4725.2425.4525.458,442
19 Jul 202125.5025.5025.1325.1725.1717,036
16 Jul 202125.5925.5925.2725.3425.3417,570
15 Jul 202125.7525.8425.5925.5925.599,943
14 Jul 202125.7525.8225.6525.8125.8118,877
14 Jul 20210.46875 Dividend
13 Jul 202126.2626.2726.1826.2225.755,815
12 Jul 202126.2826.2826.1626.2425.7713,800
09 Jul 202126.1926.2326.1226.2225.757,425
08 Jul 202126.0926.1726.0226.1725.7011,396
07 Jul 202126.1226.1626.0326.1125.646,516
06 Jul 202126.2626.2726.0926.1225.6517,876
02 Jul 202126.2126.2626.0926.2025.7311,316
01 Jul 202126.1026.1525.9426.1525.689,978
30 Jun 202125.8126.0025.7026.0025.5413,195
29 Jun 202125.7025.7825.6425.7825.326,597
28 Jun 202125.6425.6725.5625.6325.177,333
25 Jun 202125.5925.6525.5625.6025.145,110
24 Jun 202125.5425.5625.5125.5625.109,194
23 Jun 202125.5925.5925.4825.5025.045,575
22 Jun 202125.5025.5825.5025.5225.064,840
21 Jun 202125.3825.4925.3825.4625.0010,996
18 Jun 202125.5025.5025.4025.4024.9512,010
17 Jun 202125.4525.5025.4225.5025.0410,243
16 Jun 202125.2525.4525.2525.4124.969,858
15 Jun 202125.4425.4425.3825.3824.936,546
14 Jun 202125.3825.4825.3825.4825.028,209
11 Jun 202125.5025.5025.3825.3924.9415,516
10 Jun 202125.4525.5025.3925.5025.0413,783
09 Jun 202125.4725.5225.3525.3524.9016,732
08 Jun 202125.3925.4925.2625.4725.0115,585
07 Jun 202125.2125.3725.2125.3624.9126,650
04 Jun 202125.1525.3225.0825.3224.8720,502
03 Jun 202125.0725.1425.0425.1424.6930,796
02 Jun 202125.0525.1225.0425.0724.6224,584
01 Jun 202125.1325.1625.0525.0524.6024,504
28 May 202125.0625.1025.0025.1024.6521,534
27 May 202125.0925.1324.9524.9624.5179,880
26 May 202125.0725.1425.0025.0624.6128,886
25 May 202125.1325.1725.0025.1324.6816,814
24 May 202125.1925.2025.0525.1124.667,984
21 May 202125.0525.1925.0525.1024.6540,010
20 May 202125.0725.1025.0525.0924.6428,376
19 May 202125.0525.1825.0125.1324.687,603
18 May 202125.1025.2625.0025.0124.5627,566
17 May 202125.1725.3625.0625.0824.6312,422
14 May 202125.1225.1925.0925.0924.642,381
13 May 202124.9225.2024.9224.9524.509,646
12 May 202125.1625.1624.8124.8624.4226,800
11 May 202125.2225.2525.0925.1024.6510,732
10 May 202125.3025.3025.1925.2324.786,950
07 May 202125.2325.3525.1825.3524.9011,142
06 May 202125.2625.3025.1725.2924.8413,220
05 May 202125.3025.3625.3025.3624.915,573
04 May 202125.2025.3725.1525.3124.8612,182
03 May 202125.2025.2425.2025.2024.7520,040
30 Apr 202125.0925.1025.0125.0824.6315,234
29 Apr 202125.1825.2425.0225.0924.6538,782
28 Apr 202125.3525.3525.0925.1824.7317,344
27 Apr 202125.3025.3025.1825.2924.8421,624
26 Apr 202125.3025.4025.2325.2324.7814,207
23 Apr 202125.1725.2925.1425.1424.6915,147
22 Apr 202125.0925.1625.0925.1124.665,719
21 Apr 202125.0525.1625.0425.1224.6710,623
20 Apr 202125.0825.1025.0325.0424.596,938
19 Apr 202125.1425.2825.0925.1224.6718,255
16 Apr 202125.0525.2225.0325.2224.779,569
15 Apr 202125.0525.1625.0525.1424.699,521
14 Apr 202125.2925.5124.8925.0924.6426,109
14 Apr 20210.46875 Dividend
13 Apr 202125.5525.7425.5525.6924.778,736
12 Apr 202125.5925.6225.4525.6124.699,883
09 Apr 202125.1925.6725.1925.5324.6222,810
08 Apr 202125.1525.3425.1525.2924.3812,014
07 Apr 202125.5025.5025.2525.3424.4326,183
06 Apr 202125.4225.6524.9925.4124.5083,601
05 Apr 202125.3925.6125.3925.5924.6716,061
01 Apr 202125.4625.5125.0425.5124.6018,260
31 Mar 202125.1725.3925.1325.3424.4317,081
30 Mar 202125.1025.1825.0825.1824.286,878
29 Mar 202125.1025.1025.0325.0824.186,935
26 Mar 202125.0625.1125.0025.0824.197,709
25 Mar 202125.0125.0625.0125.0624.169,577
24 Mar 202124.9025.1124.9025.1024.2012,927
23 Mar 202125.0225.0424.7825.0024.1131,869
22 Mar 202125.0525.1324.8825.0024.1110,965
19 Mar 202125.1225.1224.9025.0324.133,797
18 Mar 202124.9725.1224.9225.1124.2114,913
17 Mar 202124.8925.1524.7925.0624.1612,887
16 Mar 202124.7024.9024.6424.8323.9439,435
15 Mar 202124.7524.7524.5524.7023.8211,771
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...