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 |
| Jul 27, 2022 | $10.30 | $10.64 | $10.27 | $10.62 | 5 029 955 |
| Jul 26, 2022 | $10.26 | $10.33 | $10.21 | $10.25 | 2 792 376 |
| Jul 25, 2022 | $10.21 | $10.35 | $10.11 | $10.33 | 2 587 467 |
| Jul 22, 2022 | $10.16 | $10.28 | $10.10 | $10.19 | 3 243 534 |
| Jul 21, 2022 | $9.98 | $10.18 | $9.89 | $10.15 | 4 166 271 |
| Jul 20, 2022 | $10.00 | $10.07 | $9.88 | $10.06 | 3 512 354 |
| Jul 19, 2022 | $9.87 | $10.09 | $9.86 | $10.04 | 4 977 044 |
| Jul 18, 2022 | $9.69 | $9.77 | $9.52 | $9.76 | 4 393 644 |
| Jul 15, 2022 | $9.56 | $9.65 | $9.33 | $9.64 | 3 755 424 |
| Jul 14, 2022 | $9.44 | $9.45 | $9.29 | $9.41 | 3 332 725 |
| Jul 13, 2022 | $9.33 | $9.64 | $9.27 | $9.59 | 3 493 601 |
| Jul 12, 2022 | $9.45 | $9.62 | $9.38 | $9.48 | 3 074 916 |
| Jul 11, 2022 | $9.58 | $9.65 | $9.47 | $9.48 | 3 263 557 |
| Jul 08, 2022 | $9.56 | $9.65 | $9.43 | $9.58 | 3 420 432 |
| Jul 07, 2022 | $9.51 | $9.66 | $9.44 | $9.55 | 4 807 795 |
| Jul 06, 2022 | $9.61 | $9.79 | $9.35 | $9.46 | 5 707 951 |
| Jul 05, 2022 | $9.47 | $9.63 | $9.29 | $9.63 | 4 952 923 |
| Jul 01, 2022 | $9.26 | $9.60 | $9.23 | $9.55 | 6 060 207 |
| Jun 30, 2022 | $9.31 | $9.48 | $9.19 | $9.32 | 6 005 434 |
| Jun 29, 2022 | $9.70 | $9.82 | $9.57 | $9.68 | 6 037 148 |
| Jun 28, 2022 | $10.05 | $10.12 | $9.78 | $9.82 | 6 216 841 |
| Jun 27, 2022 | $9.86 | $10.08 | $9.71 | $9.93 | 7 046 717 |
| Jun 24, 2022 | $9.43 | $9.92 | $9.43 | $9.82 | 10 976 147 |
| Jun 23, 2022 | $9.28 | $9.43 | $9.18 | $9.36 | 6 431 252 |
| Jun 22, 2022 | $9.18 | $9.43 | $9.15 | $9.29 | 11 106 815 |
