NYSE:NRZ
Delisted
New Residential Investment Stock Price (Quote)
$8.86
+0.430 (+5.10%)
At Close: Nov 10, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.04 | $8.88 | Thursday, 10th Nov 2022 NRZ stock ended at $8.86. This is 5.10% more than the trading day before Wednesday, 9th Nov 2022. During the day the stock fluctuated 2.42% from a day low at $8.67 to a day high of $8.88. |
| 90 days | $6.87 | $10.32 | |
| 52 weeks | $6.87 | $11.75 |
| Date | Open | High | Low | Close | Volume |
| Nov 10, 2022 | $8.67 | $8.88 | $8.67 | $8.86 | 0 |
| Nov 09, 2022 | $8.48 | $8.62 | $8.42 | $8.43 | 0 |
| Nov 08, 2022 | $8.62 | $8.69 | $8.48 | $8.58 | 0 |
| Nov 07, 2022 | $8.53 | $8.62 | $8.39 | $8.59 | 0 |
| Nov 04, 2022 | $8.23 | $8.44 | $8.16 | $8.39 | 0 |
| Nov 03, 2022 | $8.31 | $8.31 | $8.00 | $8.04 | 0 |
| Nov 02, 2022 | $8.73 | $8.80 | $8.40 | $8.40 | 0 |
| Nov 01, 2022 | $8.53 | $8.54 | $8.44 | $8.51 | 0 |
| Oct 31, 2022 | $8.41 | $8.56 | $8.35 | $8.43 | 0 |
| Oct 28, 2022 | $8.19 | $8.52 | $8.14 | $8.48 | 0 |
| Oct 27, 2022 | $8.26 | $8.33 | $8.09 | $8.10 | 0 |
| Oct 26, 2022 | $8.14 | $8.29 | $8.10 | $8.12 | 0 |
| Oct 25, 2022 | $7.70 | $8.10 | $7.63 | $8.08 | 0 |
| Oct 24, 2022 | $7.77 | $7.85 | $7.68 | $7.75 | 0 |
| Oct 21, 2022 | $7.61 | $7.73 | $7.49 | $7.70 | 0 |
| Oct 20, 2022 | $7.65 | $7.77 | $7.55 | $7.58 | 0 |
| Oct 19, 2022 | $7.62 | $7.71 | $7.53 | $7.61 | 0 |
| Oct 18, 2022 | $7.70 | $7.81 | $7.65 | $7.75 | 0 |
| Oct 17, 2022 | $7.53 | $7.58 | $7.41 | $7.51 | 0 |
| Oct 14, 2022 | $7.56 | $7.67 | $7.33 | $7.37 | 0 |
| Oct 13, 2022 | $7.19 | $7.55 | $7.09 | $7.53 | 0 |
| Oct 12, 2022 | $7.44 | $7.47 | $7.12 | $7.40 | 0 |
| Oct 11, 2022 | $7.14 | $7.52 | $7.04 | $7.44 | 0 |
| Oct 10, 2022 | $7.33 | $7.39 | $7.08 | $7.14 | 0 |
| Oct 07, 2022 | $7.28 | $7.43 | $7.20 | $7.29 | 0 |
