Singapore markets open in 7 hours 24 minutes

New Residential Investment Corp. (NRZ-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.24-0.01 (-0.04%)
As of 1:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202125.2525.4025.2425.2425.2413,793
30 Jul 202125.1825.2625.0725.2525.2519,359
29 Jul 202125.0425.1625.0325.1525.1510,070
28 Jul 202125.0325.1825.0325.1425.1410,524
27 Jul 202125.0825.1424.9725.1025.109,530
26 Jul 202125.1025.1224.8924.9924.9929,458
23 Jul 202125.0025.0224.8424.9424.9458,571
22 Jul 202125.0825.2124.9524.9624.9635,180
21 Jul 202125.2625.2625.0125.1025.1022,687
20 Jul 202125.0825.3925.0825.3125.3112,015
19 Jul 202125.2425.2525.0525.1325.1320,770
16 Jul 202125.3525.4025.2625.3925.398,354
15 Jul 202125.6325.6325.3825.3925.3912,741
14 Jul 202125.5425.6525.4725.4825.4821,481
14 Jul 20210.445313 Dividend
13 Jul 202125.8625.8625.8025.8025.3525,560
12 Jul 202125.7525.8825.7425.8825.4326,149
09 Jul 202125.6725.8425.6725.7525.3128,721
08 Jul 202125.6725.8325.5625.7525.3161,462
07 Jul 202125.7525.7825.7225.7525.3135,055
06 Jul 202126.0026.0025.6325.7525.3135,546
02 Jul 202125.7025.8525.6125.8425.3918,113
01 Jul 202125.5525.7125.5025.6925.2518,710
30 Jun 202125.3625.7025.3525.6725.2338,829
29 Jun 202125.3225.3625.2825.3324.9016,444
28 Jun 202125.2725.3025.2225.3024.866,751
25 Jun 202125.0625.3025.0625.3024.8638,740
24 Jun 202125.1525.1525.0125.0524.6223,707
23 Jun 202125.1025.1725.0025.0124.5828,562
22 Jun 202125.1125.2025.0525.1024.6739,178
21 Jun 202125.1325.1625.0025.0124.5827,171
18 Jun 202125.1125.1124.9725.0224.5916,688
17 Jun 202125.0325.2625.0325.1024.6725,850
16 Jun 202125.0425.2025.0025.1024.6720,825
15 Jun 202125.2125.2524.9625.0424.6134,170
14 Jun 202125.0425.2925.0425.2924.8519,641
11 Jun 202125.1525.1725.0825.1424.716,496
10 Jun 202125.0725.2525.0125.2524.8112,359
09 Jun 202125.2425.3425.0225.0824.6526,790
08 Jun 202125.0325.2525.0325.2224.7830,177
07 Jun 202125.0825.0825.0025.0524.6243,127
04 Jun 202125.0025.0324.9425.0324.6035,390
03 Jun 202124.7925.0624.6525.0624.6349,538
02 Jun 202124.8124.8424.6524.7924.36152,614
01 Jun 202124.8424.8524.6624.7024.2786,166
28 May 202124.7524.7524.5924.7224.2934,800
27 May 202124.7424.8724.6724.7224.2942,011
26 May 202124.8024.8524.6724.7524.3328,386
25 May 202124.7824.8524.6724.7124.28127,287
24 May 202124.7824.8124.6724.7924.3619,460
21 May 202124.6624.7124.6624.7124.2856,969
20 May 202124.7824.7824.6624.6824.2529,022
19 May 202124.6324.7724.6024.6924.2739,588
18 May 202124.6024.7324.6024.6724.2421,735
17 May 202124.6624.7124.5624.6224.2020,398
14 May 202124.5824.7024.4524.6824.2555,771
13 May 202124.5124.6224.4124.4724.0526,059
12 May 202124.6424.6724.3524.4524.0341,972
11 May 202124.7024.7724.5924.6824.2555,825
10 May 202124.7124.8224.5324.8224.3944,588
07 May 202124.5524.6824.4124.6324.2032,433
06 May 202124.4324.7124.4024.5524.13118,661
05 May 202124.7824.8024.3424.3523.9372,662
04 May 202124.4424.8324.4424.6024.1873,256
03 May 202124.5924.6624.4624.5724.1540,297
30 Apr 202124.6224.7324.2724.3323.9158,793
29 Apr 202124.7924.7924.6124.7024.2720,804
28 Apr 202124.7724.8524.6824.7924.3620,404
27 Apr 202124.8124.8424.6524.7524.3222,484
26 Apr 202124.6524.8224.6524.7524.3234,101
23 Apr 202124.6524.7224.6024.6124.1941,335
22 Apr 202124.3924.6524.3724.6124.1930,713
21 Apr 202124.3924.5624.3924.4524.0320,504
20 Apr 202124.4124.4124.2524.2623.8416,678
19 Apr 202124.4624.5424.3324.4023.9841,469
16 Apr 202124.4524.5424.3824.4524.0317,111
15 Apr 202124.3824.5524.3524.4023.9841,897
14 Apr 202124.6124.6124.3224.4123.9964,817
14 Apr 20210.445313 Dividend
13 Apr 202125.0025.0024.7924.9124.0455,552
12 Apr 202124.9824.9824.8524.9524.0867,481
09 Apr 202124.8824.9524.8424.9124.0432,223
08 Apr 202124.8724.9524.7924.9024.0329,201
07 Apr 202124.9324.9524.8524.8824.0127,562
06 Apr 202124.9825.0024.7224.9324.0634,495
05 Apr 202124.9825.0024.9224.9524.0843,184
01 Apr 202124.8024.9924.7824.9924.1264,573
31 Mar 202124.7724.7924.7524.7623.9023,150
30 Mar 202124.6024.8024.6024.7023.8416,105
29 Mar 202124.6324.6524.6024.6323.7717,533
26 Mar 202124.5324.6224.5224.5823.7233,338
25 Mar 202124.6224.6224.4424.5323.6823,043
24 Mar 202124.4524.6624.4524.5523.6919,346
23 Mar 202124.4524.4924.4024.4823.6320,678
22 Mar 202124.4724.5024.3024.4823.6327,803
19 Mar 202124.4024.4924.1924.3823.5320,471
18 Mar 202124.4324.5024.3724.4023.5519,524
17 Mar 202124.4024.5024.1524.4123.5635,187
16 Mar 202123.9524.5323.9524.5023.65106,895
15 Mar 202123.7923.9923.7923.9923.1529,025
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...