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 |
| Jun 21, 2022 | $9.04 | $9.51 | $8.97 | $9.40 | 14 780 665 |
| Jun 17, 2022 | $8.31 | $8.68 | $8.22 | $8.65 | 16 256 526 |
| Jun 16, 2022 | $8.90 | $8.90 | $8.18 | $8.25 | 14 962 251 |
| Jun 15, 2022 | $9.18 | $9.31 | $8.91 | $9.12 | 12 727 752 |
| Jun 14, 2022 | $9.44 | $9.53 | $9.02 | $9.09 | 12 171 904 |
| Jun 13, 2022 | $10.40 | $10.49 | $9.05 | $9.05 | 23 298 826 |
| Jun 10, 2022 | $11.07 | $11.11 | $10.80 | $10.87 | 5 330 141 |
| Jun 09, 2022 | $11.28 | $11.34 | $11.16 | $11.16 | 3 073 219 |
| Jun 08, 2022 | $11.36 | $11.40 | $11.18 | $11.23 | 2 522 252 |
| Jun 07, 2022 | $11.28 | $11.47 | $11.20 | $11.47 | 2 762 227 |
| Jun 06, 2022 | $11.40 | $11.52 | $11.31 | $11.32 | 5 104 931 |
| Jun 03, 2022 | $11.34 | $11.46 | $11.29 | $11.34 | 2 405 326 |
| Jun 02, 2022 | $11.32 | $11.42 | $11.24 | $11.42 | 2 936 772 |
| Jun 01, 2022 | $11.31 | $11.33 | $11.05 | $11.32 | 5 028 839 |
| May 31, 2022 | $11.24 | $11.35 | $11.16 | $11.30 | 4 806 700 |
| May 27, 2022 | $11.14 | $11.28 | $11.08 | $11.27 | 3 365 320 |
| May 26, 2022 | $10.93 | $11.15 | $10.93 | $11.11 | 4 604 088 |
| May 25, 2022 | $10.63 | $10.86 | $10.63 | $10.85 | 4 074 809 |
| May 24, 2022 | $10.73 | $10.79 | $10.50 | $10.72 | 4 836 329 |
| May 23, 2022 | $10.71 | $10.93 | $10.70 | $10.79 | 5 969 165 |
| May 20, 2022 | $10.81 | $10.87 | $10.42 | $10.63 | 5 160 849 |
| May 19, 2022 | $10.73 | $10.90 | $10.71 | $10.75 | 4 770 108 |
| May 18, 2022 | $11.14 | $11.20 | $10.82 | $10.85 | 5 523 210 |
| May 17, 2022 | $11.09 | $11.22 | $11.04 | $11.21 | 5 700 843 |
| May 16, 2022 | $10.87 | $11.03 | $10.72 | $10.96 | 4 726 350 |
