Singapore markets closed

New Residential Investment Corp. (NRZ-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.35-0.01 (-0.04%)
At close: 3:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202125.3625.4425.3525.3525.357,657
21 Oct 202125.4725.4825.3625.3625.363,162
20 Oct 202125.4625.4625.3525.3625.367,740
19 Oct 202125.3925.4025.3025.3525.3512,947
18 Oct 202125.4725.4725.3025.3025.3025,897
15 Oct 202125.5325.5325.3425.4725.479,034
14 Oct 202125.7725.7725.3225.5225.5218,064
14 Oct 20210.46875 Dividend
13 Oct 202125.9025.9825.7125.9625.4912,668
12 Oct 202125.6925.8625.6925.8225.3516,058
11 Oct 202125.6825.7025.5425.6925.239,235
08 Oct 202125.6125.7025.6125.6825.229,640
07 Oct 202125.5625.6925.5625.6725.2111,108
06 Oct 202125.5325.5625.5225.5625.1011,364
05 Oct 202125.5225.5825.5125.5425.0811,478
04 Oct 202125.6925.6925.4525.5125.0511,751
01 Oct 202125.6725.6925.5925.6525.196,571
30 Sep 202125.5525.5525.4025.5525.0914,242
29 Sep 202125.3825.5525.3825.5025.0417,791
28 Sep 202125.5025.5125.3525.3824.9215,616
27 Sep 202125.6525.6525.4525.5025.048,023
24 Sep 202125.5025.6125.4625.6025.1410,587
23 Sep 202125.5025.7425.5025.5525.0920,467
22 Sep 202125.4225.5725.4225.5025.0432,445
21 Sep 202125.3625.5025.3625.4424.9813,035
20 Sep 202125.4425.5825.3525.3924.9323,405
17 Sep 202125.6025.6125.5025.5825.1222,555
16 Sep 202125.5625.6525.4425.5225.0657,681
15 Sep 202125.7125.7125.4525.5725.1137,037
14 Sep 202125.9526.1225.7125.7125.2513,748
13 Sep 202125.9225.9225.8025.8525.38959
10 Sep 202125.9426.0825.8225.8225.355,443
09 Sep 202125.8825.9725.8725.8925.4210,835
08 Sep 202125.9026.0225.8925.9425.477,463
07 Sep 202126.0726.1425.8825.9325.4615,061
03 Sep 202126.1826.2026.1026.2025.733,329
02 Sep 202126.2226.2526.0826.2025.7315,145
01 Sep 202126.0026.2026.0026.1125.648,405
31 Aug 202126.0726.0826.0426.0825.618,082
30 Aug 202126.0026.0925.9626.0325.563,938
27 Aug 202125.9526.0025.9225.9225.455,223
26 Aug 202125.8325.9625.8325.8525.383,534
25 Aug 202125.7625.9825.7625.9725.506,559
24 Aug 202125.8925.8925.7525.8025.337,541
23 Aug 202125.9425.9425.8625.8925.426,758
20 Aug 202125.8925.8925.7525.8325.363,989
19 Aug 202125.7625.8525.6825.8025.333,370
18 Aug 202125.9425.9425.7225.8625.395,378
17 Aug 202125.9825.9825.8625.9525.488,630
16 Aug 202125.8725.9725.8025.9725.506,753
13 Aug 202125.7825.8725.7825.8525.384,428
12 Aug 202125.8225.8225.7125.7725.309,127
11 Aug 202125.7925.8025.6025.6625.201,308
10 Aug 202125.8725.8725.5725.6025.1410,990
09 Aug 202125.8625.8825.7825.8425.379,644
06 Aug 202125.7725.8525.7625.7725.3012,488
05 Aug 202125.6125.8625.6125.7725.3012,020
04 Aug 202125.7325.7925.6625.7925.326,845
03 Aug 202125.6825.7525.6425.6725.204,163
02 Aug 202125.7725.7925.4225.6125.1528,886
30 Jul 202125.5025.6825.3125.6725.217,170
29 Jul 202125.4625.5025.3025.5025.045,293
28 Jul 202125.5025.5025.3525.4124.952,353
27 Jul 202125.3125.5025.2525.5025.0418,180
26 Jul 202125.2025.3225.1825.3224.8612,786
23 Jul 202125.3525.3525.2325.2824.8215,876
22 Jul 202125.3525.5025.3425.3624.9015,102
21 Jul 202125.4325.5225.3325.3524.8913,758
20 Jul 202125.2825.4725.2425.4524.998,442
19 Jul 202125.5025.5025.1325.1724.7217,036
16 Jul 202125.5925.5925.2725.3424.8817,570
15 Jul 202125.7525.8425.5925.5925.139,943
14 Jul 202125.7525.8225.6525.8125.3418,877
14 Jul 20210.46875 Dividend
13 Jul 202126.2626.2726.1826.2225.295,815
12 Jul 202126.2826.2826.1626.2425.3113,800
09 Jul 202126.1926.2326.1226.2225.297,425
08 Jul 202126.0926.1726.0226.1725.2411,396
07 Jul 202126.1226.1626.0326.1125.186,516
06 Jul 202126.2626.2726.0926.1225.1917,876
02 Jul 202126.2126.2626.0926.2025.2711,316
01 Jul 202126.1026.1525.9426.1525.229,978
30 Jun 202125.8126.0025.7026.0025.0713,195
29 Jun 202125.7025.7825.6425.7824.866,597
28 Jun 202125.6425.6725.5625.6324.727,333
25 Jun 202125.5925.6525.5625.6024.695,110
24 Jun 202125.5425.5625.5125.5624.659,194
23 Jun 202125.5925.5925.4825.5024.595,575
22 Jun 202125.5025.5825.5025.5224.614,840
21 Jun 202125.3825.4925.3825.4624.5510,996
18 Jun 202125.5025.5025.4025.4024.5012,010
17 Jun 202125.4525.5025.4225.5024.5910,243
16 Jun 202125.2525.4525.2525.4124.519,858
15 Jun 202125.4425.4425.3825.3824.486,546
14 Jun 202125.3825.4825.3825.4824.578,209
11 Jun 202125.5025.5025.3825.3924.4915,516
10 Jun 202125.4525.5025.3925.5024.5913,783
09 Jun 202125.4725.5225.3525.3524.4516,732
08 Jun 202125.3925.4925.2625.4724.5615,585
07 Jun 202125.2125.3725.2125.3624.4626,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...