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 |
| Aug 31, 2022 | $9.61 | $9.63 | $9.33 | $9.43 | 0 |
| Aug 30, 2022 | $9.80 | $9.80 | $9.50 | $9.54 | 0 |
| Aug 29, 2022 | $9.74 | $9.86 | $9.70 | $9.76 | 0 |
| Aug 26, 2022 | $10.02 | $10.09 | $9.79 | $9.86 | 0 |
| Aug 25, 2022 | $9.93 | $10.06 | $9.90 | $10.03 | 0 |
| Aug 24, 2022 | $9.84 | $9.90 | $9.79 | $9.87 | 0 |
| Aug 23, 2022 | $9.78 | $9.91 | $9.78 | $9.88 | 0 |
| Aug 22, 2022 | $9.84 | $9.88 | $9.76 | $9.78 | 0 |
| Aug 19, 2022 | $9.98 | $10.05 | $9.91 | $9.99 | 0 |
| Aug 18, 2022 | $10.04 | $10.15 | $10.04 | $10.07 | 0 |
| Aug 17, 2022 | $10.18 | $10.18 | $9.94 | $10.07 | 0 |
| Aug 16, 2022 | $10.30 | $10.32 | $10.15 | $10.30 | 0 |
| Aug 15, 2022 | $10.07 | $10.25 | $10.04 | $10.24 | 0 |
| Aug 12, 2022 | $10.08 | $10.19 | $10.04 | $10.15 | 0 |
| Aug 11, 2022 | $10.03 | $10.14 | $10.00 | $10.02 | 0 |
| Aug 10, 2022 | $10.10 | $10.10 | $9.94 | $9.98 | 0 |
| Aug 09, 2022 | $10.00 | $10.00 | $9.82 | $9.91 | 0 |
| Aug 08, 2022 | $9.93 | $10.16 | $9.92 | $9.95 | 0 |
| Aug 05, 2022 | $9.85 | $9.97 | $9.78 | $9.88 | 0 |
| Aug 04, 2022 | $9.90 | $9.92 | $9.75 | $9.89 | 0 |
| Aug 03, 2022 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| Aug 02, 2022 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| Aug 01, 2022 | $10.89 | $10.97 | $10.77 | $10.89 | 5 088 692 |
| Jul 29, 2022 | $10.94 | $11.04 | $10.84 | $10.91 | 6 108 980 |
| Jul 28, 2022 | $10.62 | $10.88 | $10.56 | $10.86 | 4 141 214 |
