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 |
| 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 |
