Singapore markets closed

New Residential Investment Corp. (NRZ-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.05-0.03 (-0.12%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202125.2225.1725.0525.0525.059,332
21 Oct 202125.0725.0825.0525.0825.084,773
20 Oct 202125.0525.0925.0525.0725.0711,096
19 Oct 202125.0725.0725.0125.0325.0337,230
18 Oct 202125.0525.0524.9124.9924.9941,837
15 Oct 202125.0425.0424.7825.0425.0432,513
14 Oct 202125.0525.1225.0025.1225.1223,681
14 Oct 20210.445313 Dividend
13 Oct 202125.2825.5425.2825.4024.9513,266
12 Oct 202125.3825.4525.2725.4525.0011,492
11 Oct 202125.3325.3925.3325.3624.925,845
08 Oct 202125.1925.3325.1525.3324.8926,801
07 Oct 202125.1425.2625.1425.1624.726,145
06 Oct 202125.1425.1725.0425.1224.6814,472
05 Oct 202125.1125.1625.1025.1024.6625,314
04 Oct 202125.2425.2624.9825.1124.6718,973
01 Oct 202125.2025.2625.1025.2424.809,534
30 Sep 202125.1125.1925.0125.1924.7522,195
29 Sep 202125.1625.1825.0325.1824.7411,583
28 Sep 202125.0525.0524.9025.0024.5625,427
27 Sep 202125.1425.1425.0025.0724.6321,519
24 Sep 202125.1525.2025.0525.1024.6630,280
23 Sep 202125.1825.2525.0625.0824.6423,242
22 Sep 202125.0225.2525.0225.1824.7416,450
21 Sep 202125.2125.2125.0125.1024.6623,082
20 Sep 202125.2025.3025.0825.0824.6425,637
17 Sep 202125.1425.3125.1125.1624.7126,563
16 Sep 202125.1525.1525.0825.1424.7046,779
15 Sep 202125.4425.4425.0025.1524.7158,186
14 Sep 202125.5625.5625.3225.3724.9310,196
13 Sep 202125.4025.4925.2725.4925.049,975
10 Sep 202125.7825.7825.3025.3624.9229,307
09 Sep 202125.6825.7025.6725.6825.238,283
08 Sep 202125.5625.6925.5625.6425.195,281
07 Sep 202125.6825.7425.6425.6425.208,225
03 Sep 202125.7325.7525.7025.7525.303,390
02 Sep 202125.7825.8025.7125.7525.306,489
01 Sep 202125.7725.8025.7425.8025.359,828
31 Aug 202125.5825.7025.5725.7025.2521,363
30 Aug 202125.5525.6925.5025.6125.165,898
27 Aug 202125.3525.6925.3525.6925.2410,285
26 Aug 202125.3525.4525.3025.3624.929,407
25 Aug 202125.5025.5825.4825.5025.0520,030
24 Aug 202125.3225.5325.2825.4925.0411,475
23 Aug 202125.4025.4625.3725.4224.9710,374
20 Aug 202125.3625.4025.3625.4024.959,476
19 Aug 202125.3325.3625.2525.3524.916,636
18 Aug 202125.3625.3825.0825.3324.896,194
17 Aug 202125.4025.4025.3525.3624.9210,414
16 Aug 202125.5025.5025.3025.4725.0217,687
13 Aug 202125.3925.4025.3625.4024.959,781
12 Aug 202125.3625.4025.2625.3324.897,518
11 Aug 202125.1025.3725.1025.1924.7515,458
10 Aug 202125.1225.1525.0025.0824.6425,370
09 Aug 202125.2225.3525.1625.2124.7733,778
06 Aug 202125.4025.4025.2425.3324.8914,913
05 Aug 202125.3925.4025.3525.4024.9514,169
04 Aug 202125.3125.3325.1725.2424.808,133
03 Aug 202125.2025.3625.2025.2924.857,813
02 Aug 202125.2525.4025.1925.2324.7921,782
30 Jul 202125.1825.2625.0725.2524.8119,359
29 Jul 202125.0425.1625.0325.1524.7110,070
28 Jul 202125.0325.1825.0325.1424.7010,524
27 Jul 202125.0825.1424.9725.1024.669,530
26 Jul 202125.1025.1224.8924.9924.5529,458
23 Jul 202125.0025.0224.8424.9424.5058,571
22 Jul 202125.0825.2124.9524.9624.5235,180
21 Jul 202125.2625.2625.0125.1024.6622,687
20 Jul 202125.0825.3925.0825.3124.8612,015
19 Jul 202125.2425.2525.0525.1324.6820,770
16 Jul 202125.3525.4025.2625.3924.948,354
15 Jul 202125.6325.6325.3825.3924.9412,741
14 Jul 202125.5425.6525.4725.4825.0321,481
14 Jul 20210.445313 Dividend
13 Jul 202125.8625.8625.8025.8024.9125,560
12 Jul 202125.7525.8825.7425.8824.9926,149
09 Jul 202125.6725.8425.6725.7524.8628,721
08 Jul 202125.6725.8325.5625.7524.8661,462
07 Jul 202125.7525.7825.7225.7524.8635,055
06 Jul 202126.0026.0025.6325.7524.8635,546
02 Jul 202125.7025.8525.6125.8424.9518,113
01 Jul 202125.5525.7125.5025.6924.8018,710
30 Jun 202125.3625.7025.3525.6724.7838,829
29 Jun 202125.3225.3625.2825.3324.4616,444
28 Jun 202125.2725.3025.2225.3024.436,751
25 Jun 202125.0625.3025.0625.3024.4338,740
24 Jun 202125.1525.1525.0125.0524.1923,707
23 Jun 202125.1025.1725.0025.0124.1528,562
22 Jun 202125.1125.2025.0525.1024.2339,178
21 Jun 202125.1325.1625.0025.0124.1527,171
18 Jun 202125.1125.1124.9725.0224.1616,688
17 Jun 202125.0325.2625.0325.1024.2325,850
16 Jun 202125.0425.2025.0025.1024.2320,825
15 Jun 202125.2125.2524.9625.0424.1834,170
14 Jun 202125.0425.2925.0425.2924.4219,641
11 Jun 202125.1525.1725.0825.1424.276,496
10 Jun 202125.0725.2525.0125.2524.3812,359
09 Jun 202125.2425.3425.0225.0824.2226,790
08 Jun 202125.0325.2525.0325.2224.3530,177
07 Jun 202125.0825.0825.0025.0524.1943,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...