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 |
| Oct 06, 2022 | $7.40 | $7.54 | $7.23 | $7.39 | 0 |
| Oct 05, 2022 | $7.33 | $7.47 | $7.14 | $7.45 | 0 |
| Oct 04, 2022 | $7.32 | $7.71 | $7.29 | $7.67 | 0 |
| Oct 03, 2022 | $7.19 | $7.22 | $6.87 | $7.17 | 0 |
| Sep 30, 2022 | $7.33 | $7.48 | $7.28 | $7.32 | 0 |
| Sep 29, 2022 | $7.61 | $7.61 | $7.11 | $7.25 | 0 |
| Sep 28, 2022 | $7.46 | $7.67 | $7.45 | $7.62 | 0 |
| Sep 27, 2022 | $7.62 | $7.73 | $7.31 | $7.38 | 0 |
| Sep 26, 2022 | $8.08 | $8.12 | $7.42 | $7.54 | 0 |
| Sep 23, 2022 | $8.30 | $8.31 | $7.98 | $8.17 | 0 |
| Sep 22, 2022 | $8.77 | $8.81 | $8.37 | $8.41 | 0 |
| Sep 21, 2022 | $8.93 | $9.06 | $8.90 | $8.96 | 0 |
| Sep 20, 2022 | $8.95 | $8.96 | $8.82 | $8.84 | 0 |
| Sep 19, 2022 | $8.85 | $9.08 | $8.84 | $9.00 | 0 |
| Sep 16, 2022 | $8.83 | $9.00 | $8.81 | $8.98 | 0 |
| Sep 15, 2022 | $9.01 | $9.13 | $8.86 | $8.88 | 0 |
| Sep 14, 2022 | $9.06 | $9.10 | $8.93 | $9.06 | 0 |
| Sep 13, 2022 | $9.15 | $9.23 | $9.00 | $9.03 | 0 |
| Sep 12, 2022 | $9.41 | $9.52 | $9.31 | $9.35 | 0 |
| Sep 09, 2022 | $9.23 | $9.36 | $9.20 | $9.33 | 0 |
| Sep 08, 2022 | $9.12 | $9.19 | $9.05 | $9.19 | 0 |
| Sep 07, 2022 | $9.06 | $9.20 | $9.02 | $9.19 | 0 |
| Sep 06, 2022 | $9.29 | $9.33 | $9.09 | $9.11 | 0 |
| Sep 02, 2022 | $9.27 | $9.39 | $9.20 | $9.26 | 0 |
| Sep 01, 2022 | $9.33 | $9.33 | $9.02 | $9.14 | 0 |
