Singapore markets closed

New Residential Investment Corp. (NRZ-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.58+0.08 (+0.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202123.4523.5823.4223.5823.5837,308
29 Jul 202123.4123.5423.4123.5023.5054,407
28 Jul 202123.2323.5223.2223.4823.4823,511
27 Jul 202123.4023.4523.1823.3223.3262,236
26 Jul 202123.1223.4723.1123.4423.4445,046
23 Jul 202123.4223.4223.1123.1523.1555,163
22 Jul 202123.5023.5023.3923.4623.4634,658
21 Jul 202123.5523.5523.4123.4823.4849,921
20 Jul 202123.5523.6123.3623.4823.48102,033
19 Jul 202123.5223.5423.2823.5323.5370,348
16 Jul 202123.4523.5523.4123.5523.5540,106
15 Jul 202123.6423.6423.4423.4923.4960,582
14 Jul 202123.6823.6823.4523.6023.6089,272
14 Jul 20210.398438 Dividend
13 Jul 202123.8923.9723.7623.9023.50160,623
12 Jul 202123.9623.9923.8623.9023.50162,765
09 Jul 202123.8523.9423.8023.8323.43280,884
08 Jul 202123.9723.9723.7823.8523.4582,659
07 Jul 202124.0324.0323.8423.9023.5040,334
06 Jul 202124.0924.1823.9423.9623.56105,540
02 Jul 202123.8624.1323.8623.9723.5751,071
01 Jul 202124.0024.0023.8223.8623.46140,611
30 Jun 202123.8024.0023.7724.0023.6076,944
29 Jun 202123.8123.8523.6123.7523.3554,631
28 Jun 202123.8223.9023.7023.7523.35115,473
25 Jun 202123.8323.9723.6123.8223.4255,348
24 Jun 202123.8524.0023.7723.8323.4369,595
23 Jun 202124.0024.0223.8323.8523.4569,571
22 Jun 202123.9823.9823.8023.9023.5042,708
21 Jun 202123.8724.0023.7223.9023.5066,534
18 Jun 202123.9923.9923.6823.7223.3244,113
17 Jun 202124.1524.1923.9723.9723.57288,223
16 Jun 202124.1024.1323.9124.1323.73323,149
15 Jun 202124.1024.1023.9324.0723.6731,897
14 Jun 202124.0324.1023.9024.1023.7044,681
11 Jun 202124.0024.0123.9124.0123.6135,395
10 Jun 202124.0924.0923.9324.0023.6050,074
09 Jun 202124.1224.1223.8723.9023.5043,373
08 Jun 202123.7224.0123.5324.0123.6150,870
07 Jun 202123.4523.7523.4523.7323.3345,512
04 Jun 202123.2523.4923.2523.4523.0655,611
03 Jun 202123.3223.3823.1623.3322.9443,793
02 Jun 202123.1923.3423.1723.3222.9384,896
01 Jun 202123.2523.2523.1423.1522.7643,965
28 May 202123.2023.2323.1023.2122.8237,604
27 May 202123.1323.2423.1123.1622.7736,896
26 May 202123.2323.3023.0623.2222.83104,591
25 May 202123.2123.2423.1623.2122.8261,285
24 May 202123.2023.2422.9523.2122.8272,919
21 May 202123.2223.2423.0523.1322.7448,550
20 May 202123.2323.2523.0523.1422.7552,037
19 May 202123.1423.2523.0623.1922.8025,159
18 May 202123.1023.2323.0523.2322.8428,960
17 May 202123.1923.2523.0623.2322.8423,606
14 May 202123.0823.3223.0823.2322.8517,232
13 May 202123.0923.1423.0023.0722.6928,252
12 May 202123.1023.1022.7923.0522.6738,476
11 May 202123.1823.2723.0023.1622.7734,065
10 May 202123.3323.3423.1623.2422.8514,671
07 May 202122.9123.3522.8423.3522.9638,423
06 May 202123.3823.3822.8022.8822.50111,360
05 May 202123.3023.3723.2723.3622.9714,600
04 May 202123.0823.3323.0423.2022.8136,264
03 May 202122.8123.1622.8123.0822.7028,443
30 Apr 202123.2723.2722.4122.7722.39171,058
29 Apr 202123.3523.3923.0923.2022.8133,861
28 Apr 202123.1823.3522.8423.3022.9134,700
27 Apr 202123.3523.4022.9023.2522.8657,239
26 Apr 202123.2523.4223.1523.4023.0155,800
23 Apr 202123.0023.1522.9823.1522.7635,854
22 Apr 202122.8322.9922.8322.9222.5439,813
21 Apr 202122.6422.8222.6122.8222.4442,780
20 Apr 202122.7122.8022.5022.6122.2458,409
19 Apr 202122.9222.9222.8222.8322.4523,471
16 Apr 202122.9022.9522.7122.8022.4256,697
15 Apr 202122.7922.9622.6222.9022.5254,591
14 Apr 202122.6222.9822.6022.6022.22134,818
14 Apr 20210.398438 Dividend
13 Apr 202122.9722.9822.9022.9822.2169,524
12 Apr 202123.0023.1022.9322.9622.1937,184
09 Apr 202123.1423.1822.8222.9622.1936,958
08 Apr 202122.9723.1022.9023.1022.3243,704
07 Apr 202123.0523.2022.9022.9022.1361,995
06 Apr 202123.0023.2122.7723.0522.2884,951
05 Apr 202123.0023.0122.8923.0022.2247,825
01 Apr 202122.5522.9922.5522.9922.2181,786
31 Mar 202122.5522.7522.5022.5021.7492,943
30 Mar 202122.5722.6622.4922.5021.7465,355
29 Mar 202122.5622.6222.4822.4821.7246,302
26 Mar 202122.7422.7422.4522.5321.7746,094
25 Mar 202122.6022.7422.6022.6021.8490,681
24 Mar 202122.6022.6522.5022.5021.7448,800
23 Mar 202122.6022.6822.5022.5021.7432,368
22 Mar 202122.5022.6322.3622.4821.7233,503
19 Mar 202122.3722.6722.3022.5521.7953,835
18 Mar 202122.5322.8122.3522.4221.6663,917
17 Mar 202122.6422.6922.2122.4921.7373,057
16 Mar 202122.4422.7922.3522.6421.8842,425
15 Mar 202122.2422.2722.1722.2721.5219,255
12 Mar 202122.2622.3622.1122.3621.6118,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...