Singapore markets closed

New Residential Investment Corp. (NRZ-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.17+0.05 (+0.22%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202123.1023.2323.1023.1723.1718,527
21 Oct 202123.1723.2423.1123.1223.1222,805
20 Oct 202123.1723.2523.1423.1623.1638,842
19 Oct 202123.2123.2223.1323.2123.2134,266
18 Oct 202123.3023.3023.0323.2123.2157,160
15 Oct 202123.4423.4823.2623.2923.2927,352
14 Oct 202123.2323.4823.2023.4723.4739,260
14 Oct 20210.398438 Dividend
13 Oct 202123.5723.6523.4723.5023.1057,385
12 Oct 202123.5423.6023.5223.5523.1546,264
11 Oct 202123.5623.6223.5023.5423.1452,206
08 Oct 202123.3223.4623.3223.4323.0322,326
07 Oct 202123.3723.5123.3523.4123.0137,415
06 Oct 202123.3323.4923.2623.3222.9237,680
05 Oct 202123.3723.4223.2023.3922.9945,017
04 Oct 202123.4423.4523.3223.3622.9728,237
01 Oct 202123.3923.5323.3723.4623.0631,089
30 Sep 202123.3923.3923.2323.3922.9944,120
29 Sep 202123.3423.3923.2623.3922.9949,371
28 Sep 202123.3223.5223.1523.3122.9150,839
27 Sep 202123.3823.4823.2623.3222.9259,581
24 Sep 202123.5023.5623.3523.3622.9644,187
23 Sep 202123.6523.9223.4723.5123.11113,946
22 Sep 202123.6023.7323.5523.6523.2548,624
21 Sep 202123.5923.7123.5023.5523.1547,639
20 Sep 202123.6623.6623.4123.5323.1348,451
17 Sep 202123.5823.7523.5823.7423.3439,520
16 Sep 202123.5023.7423.4823.6023.20119,080
15 Sep 202123.6123.6323.4123.5723.17133,989
14 Sep 202123.6923.8523.5523.6123.2194,049
13 Sep 202123.7023.7123.5023.6023.2069,912
10 Sep 202123.9023.9123.7123.7123.3132,502
09 Sep 202123.8923.9223.7923.9023.4959,742
08 Sep 202123.8823.9523.7723.8923.4843,214
07 Sep 202124.0024.0023.8223.9423.5331,261
03 Sep 202123.9324.0023.9323.9623.5537,530
02 Sep 202123.9624.1823.9123.9723.5649,553
01 Sep 202123.8123.9623.7623.9223.5155,534
31 Aug 202123.6323.8523.6323.8523.4569,780
30 Aug 202123.9023.9023.6223.6323.2350,461
27 Aug 202123.6423.8823.6023.8123.4156,787
26 Aug 202123.5523.6423.5023.5723.1780,802
25 Aug 202123.6023.6523.5023.5023.10119,259
24 Aug 202123.5523.6523.5123.5723.1790,596
23 Aug 202123.5223.5223.4723.5023.1027,285
20 Aug 202123.5223.5223.4623.5023.1019,643
19 Aug 202123.4923.5623.4323.4523.0536,633
18 Aug 202123.5723.5723.4723.4723.0734,170
17 Aug 202123.6023.6023.5023.5523.1538,773
16 Aug 202123.6323.6523.5123.5523.1564,080
13 Aug 202123.5923.5923.5123.5923.1934,206
12 Aug 202123.4523.5623.4423.5023.1032,748
11 Aug 202123.6223.6223.3723.4423.0425,727
10 Aug 202123.4723.5823.3423.5323.1325,137
09 Aug 202123.6923.6923.4623.5823.1824,297
06 Aug 202123.5923.7423.5023.7023.3059,746
05 Aug 202123.5423.5423.4723.5323.1332,013
04 Aug 202123.4823.5723.4023.5123.1142,561
03 Aug 202123.5223.5623.4123.4423.0437,465
02 Aug 202123.5523.5823.4223.4523.05104,196
30 Jul 202123.4523.5823.4223.5823.1837,308
29 Jul 202123.4123.5423.4123.5023.1054,407
28 Jul 202123.2323.5223.2223.4823.0823,511
27 Jul 202123.4023.4523.1823.3222.9262,236
26 Jul 202123.1223.4723.1123.4423.0445,046
23 Jul 202123.4223.4223.1123.1522.7655,163
22 Jul 202123.5023.5023.3923.4623.0634,658
21 Jul 202123.5523.5523.4123.4823.0849,921
20 Jul 202123.5523.6123.3623.4823.08102,033
19 Jul 202123.5223.5423.2823.5323.1370,348
16 Jul 202123.4523.5523.4123.5523.1540,106
15 Jul 202123.6423.6423.4423.4923.0960,582
14 Jul 202123.6823.6823.4523.6023.2089,272
14 Jul 20210.398438 Dividend
13 Jul 202123.8923.9723.7623.9023.10160,623
12 Jul 202123.9623.9923.8623.9023.10162,765
09 Jul 202123.8523.9423.8023.8323.04280,884
08 Jul 202123.9723.9723.7823.8523.0582,659
07 Jul 202124.0324.0323.8423.9023.1040,334
06 Jul 202124.0924.1823.9423.9623.16105,540
02 Jul 202123.8624.1323.8623.9723.1751,071
01 Jul 202124.0024.0023.8223.8623.06140,611
30 Jun 202123.8024.0023.7724.0023.2076,944
29 Jun 202123.8123.8523.6123.7522.9654,631
28 Jun 202123.8223.9023.7023.7522.96115,473
25 Jun 202123.8323.9723.6123.8223.0355,348
24 Jun 202123.8524.0023.7723.8323.0469,595
23 Jun 202124.0024.0223.8323.8523.0569,571
22 Jun 202123.9823.9823.8023.9023.1042,708
21 Jun 202123.8724.0023.7223.9023.1066,534
18 Jun 202123.9923.9923.6823.7222.9344,113
17 Jun 202124.1524.1923.9723.9723.17288,223
16 Jun 202124.1024.1323.9124.1323.33323,149
15 Jun 202124.1024.1023.9324.0723.2731,897
14 Jun 202124.0324.1023.9024.1023.3044,681
11 Jun 202124.0024.0123.9124.0123.2135,395
10 Jun 202124.0924.0923.9324.0023.2050,074
09 Jun 202124.1224.1223.8723.9023.1043,373
08 Jun 202123.7224.0123.5324.0123.2150,870
07 Jun 202123.4523.7523.4523.7322.9445,512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...