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 |
Historical New Residential Investment Corp prices
Date | Open | High | Low | Close | Volume |
Dec 20, 2021 | $10.50 | $10.60 | $10.16 | $10.48 | 12 205 125 |
Dec 17, 2021 | $10.87 | $10.91 | $10.64 | $10.70 | 8 628 302 |
Dec 16, 2021 | $11.11 | $11.12 | $10.82 | $10.90 | 7 242 930 |
Dec 15, 2021 | $10.88 | $11.00 | $10.73 | $11.00 | 5 463 892 |
Dec 14, 2021 | $10.93 | $11.10 | $10.84 | $10.85 | 4 620 933 |
Dec 13, 2021 | $11.10 | $11.10 | $10.87 | $10.97 | 4 957 789 |
Dec 10, 2021 | $11.32 | $11.33 | $11.05 | $11.12 | 4 002 857 |
Dec 09, 2021 | $11.35 | $11.36 | $11.26 | $11.26 | 2 564 713 |
Dec 08, 2021 | $11.32 | $11.52 | $11.27 | $11.38 | 3 987 219 |
Dec 07, 2021 | $11.19 | $11.41 | $11.16 | $11.33 | 3 879 321 |
Dec 06, 2021 | $11.00 | $11.26 | $10.92 | $11.10 | 6 282 232 |
Dec 03, 2021 | $10.95 | $10.98 | $10.83 | $10.89 | 5 599 457 |
Dec 02, 2021 | $10.53 | $10.98 | $10.51 | $10.91 | 5 133 839 |
Dec 01, 2021 | $10.83 | $10.99 | $10.50 | $10.50 | 5 223 191 |
Nov 30, 2021 | $10.89 | $10.93 | $10.59 | $10.63 | 7 318 346 |
Nov 29, 2021 | $11.15 | $11.19 | $10.93 | $11.03 | 3 386 156 |
Nov 26, 2021 | $11.11 | $11.11 | $10.79 | $11.01 | 4 502 213 |
Nov 24, 2021 | $11.21 | $11.29 | $11.13 | $11.23 | 3 857 738 |
Nov 23, 2021 | $11.20 | $11.26 | $11.07 | $11.19 | 4 365 900 |
Nov 22, 2021 | $11.15 | $11.28 | $11.05 | $11.19 | 4 014 802 |
Nov 19, 2021 | $11.06 | $11.14 | $11.03 | $11.09 | 3 024 325 |
Nov 18, 2021 | $11.13 | $11.18 | $10.99 | $11.16 | 3 805 045 |
Nov 17, 2021 | $11.30 | $11.31 | $11.04 | $11.13 | 4 700 632 |
Nov 16, 2021 | $11.41 | $11.43 | $11.26 | $11.30 | 2 747 000 |
Nov 15, 2021 | $11.41 | $11.51 | $11.39 | $11.40 | 3 625 966 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NRZ stock historical prices to predict future price movements?
Trend Analysis: Examine the NRZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NRZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.