Singapore markets closed

New Residential Investment Corp. (NRZ-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.41-0.07 (-0.30%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.5323.6823.4123.4123.4119,492
26 May 202223.3823.6123.3823.4823.4823,141
25 May 202222.7723.3622.7423.3623.3619,098
24 May 202222.3322.7622.3322.6522.659,340
23 May 202222.5922.5922.1022.3922.3923,924
20 May 202222.3022.6022.2022.4522.4520,451
19 May 202222.3022.4422.1122.1222.1212,287
18 May 202222.3022.4222.0922.3022.3019,586
17 May 202222.5522.7522.2422.2422.2414,329
16 May 202222.7822.8522.4222.5422.5427,666
13 May 202222.4822.6322.4822.5022.5013,079
12 May 202222.6822.7022.2622.3922.3922,785
11 May 202222.6422.8222.6422.7622.7611,318
10 May 202222.7722.9922.7722.7722.779,064
09 May 202222.9423.0422.6222.7722.7723,633
06 May 202223.1823.3223.0523.1423.1421,049
05 May 202223.1923.2023.0123.0123.014,898
04 May 202223.0023.4322.9223.4023.4037,068
03 May 202222.9523.0222.7022.9222.9214,299
02 May 202223.0623.0822.7522.8622.868,596
29 Apr 202222.8823.1722.6123.1423.1438,195
28 Apr 202222.9822.9822.3022.8922.8941,236
27 Apr 202223.0323.0522.7122.8922.8910,764
26 Apr 202223.0423.2622.9623.0723.079,659
25 Apr 202223.0223.1822.7623.1823.1821,317
22 Apr 202223.0223.3622.9323.3423.3410,727
21 Apr 202223.4423.4523.1723.1723.1713,586
20 Apr 202223.2523.5023.2523.4323.435,414
19 Apr 202223.1923.3523.1223.2523.2517,034
18 Apr 202223.6223.8023.4223.4223.4218,490
14 Apr 202223.6724.0223.4123.7723.7711,638
14 Apr 20220.445313 Dividend
13 Apr 202224.0124.0323.5923.9323.4816,278
12 Apr 202223.9424.0723.9224.0123.568,181
11 Apr 202224.0024.4023.7423.7823.3454,052
08 Apr 202224.1524.2423.9924.1623.7113,524
07 Apr 202224.1424.2324.0124.0723.6222,886
06 Apr 202224.3024.3024.1024.1723.729,037
05 Apr 202224.4324.4724.1624.3723.9218,834
04 Apr 202224.3024.4324.2924.4323.9818,365
01 Apr 202224.4824.5224.3324.3723.9118,447
31 Mar 202224.4624.6424.4624.6224.1628,408
30 Mar 202224.5124.5724.4624.5224.064,843
29 Mar 202224.4024.5224.3724.5224.0614,341
28 Mar 202224.2724.3824.1524.3123.8610,293
25 Mar 202224.3124.3824.2224.2423.7910,088
24 Mar 202224.4524.4524.2324.3623.915,317
23 Mar 202224.3224.5024.2924.2923.8417,935
22 Mar 202224.3624.4524.2624.3923.949,327
21 Mar 202224.3924.5324.2424.3023.8544,282
18 Mar 202223.9024.5023.9024.4423.9931,605
17 Mar 202223.2824.2423.2824.0223.5736,503
16 Mar 202222.9023.6622.8723.4122.9737,486
15 Mar 202222.6323.0922.5923.0922.6610,485
14 Mar 202222.8622.9422.6122.6222.1935,940
11 Mar 202223.0923.2522.9622.9722.5411,411
10 Mar 202223.1123.2723.1123.1622.738,126
09 Mar 202223.0723.2223.0423.1422.7118,005
08 Mar 202223.0023.4622.8622.8922.4628,418
07 Mar 202223.5323.5322.8522.9922.5617,067
04 Mar 202223.7023.7923.3923.4723.039,415
03 Mar 202224.0724.4423.8423.8723.433,716
02 Mar 202223.7323.9523.7023.9323.4812,293
01 Mar 202223.5923.9423.5923.7023.2615,202
28 Feb 202223.5923.8423.5023.6023.1622,229
25 Feb 202223.8923.8923.3823.6223.1817,089
24 Feb 202223.1523.6522.6023.6523.2121,490
23 Feb 202223.7624.0523.3923.4322.9922,300
22 Feb 202224.1724.8923.4823.8923.4534,682
18 Feb 202224.3024.4023.9024.4023.9510,753
17 Feb 202224.3924.5024.0224.2523.8012,106
16 Feb 202224.1124.9024.0724.5424.0828,707
15 Feb 202224.1624.4424.0224.1123.6612,500
14 Feb 202224.0724.2623.9123.9223.4766,672
11 Feb 202224.2224.3224.0524.2023.7535,647
10 Feb 202224.1724.2824.0324.1923.7425,621
09 Feb 202224.1124.3224.1124.2423.7929,973
08 Feb 202223.9724.1923.9424.0723.6243,842
07 Feb 202224.0924.3123.9123.9723.5244,389
04 Feb 202224.5624.5624.1324.1323.6819,729
03 Feb 202224.5524.7124.4024.4924.0321,870
02 Feb 202224.6124.8524.5524.6724.2135,166
01 Feb 202224.4524.8024.4524.7024.2412,300
31 Jan 202224.6224.6524.4924.4924.0327,419
28 Jan 202224.5924.7024.4224.5224.0620,909
27 Jan 202224.5324.8224.3624.4524.0027,401
26 Jan 202224.6324.8024.4524.4824.0231,592
25 Jan 202224.7524.7924.4524.5624.1066,633
24 Jan 202224.8024.8124.5724.8024.3444,573
21 Jan 202224.9625.0624.8524.9324.4714,894
20 Jan 202224.9925.1324.9525.0524.5826,460
19 Jan 202225.0125.1825.0025.0024.5313,978
18 Jan 202225.1025.1025.0025.0024.5317,956
14 Jan 202225.0725.1325.0525.1124.6423,115
13 Jan 202225.0025.1424.9925.1424.6831,355
13 Jan 20220.445313 Dividend
12 Jan 202225.3025.3825.3025.3824.4731,777
11 Jan 202225.3025.3525.2625.3324.4315,763
10 Jan 202225.3025.3525.1525.3024.3921,023
07 Jan 202225.2725.3225.1925.3124.4011,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...