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 |
| May 13, 2022 | $10.56 | $10.88 | $10.56 | $10.86 | 7 526 271 |
| May 12, 2022 | $10.68 | $10.69 | $10.29 | $10.47 | 8 573 599 |
| May 11, 2022 | $10.92 | $11.10 | $10.71 | $10.72 | 6 616 142 |
| May 10, 2022 | $11.04 | $11.20 | $10.76 | $10.90 | 7 754 750 |
| May 09, 2022 | $11.02 | $11.09 | $10.72 | $10.85 | 8 205 675 |
| May 06, 2022 | $11.32 | $11.36 | $11.05 | $11.13 | 8 338 833 |
| May 05, 2022 | $11.53 | $11.60 | $11.14 | $11.33 | 7 909 785 |
| May 04, 2022 | $11.51 | $11.75 | $11.36 | $11.74 | 8 305 701 |
| May 03, 2022 | $10.95 | $11.57 | $10.90 | $11.53 | 18 824 889 |
| May 02, 2022 | $10.40 | $10.56 | $10.20 | $10.44 | 9 493 065 |
| Apr 29, 2022 | $10.57 | $10.66 | $10.37 | $10.40 | 6 497 756 |
| Apr 28, 2022 | $10.29 | $10.62 | $10.26 | $10.57 | 4 620 460 |
| Apr 27, 2022 | $10.13 | $10.35 | $10.07 | $10.21 | 4 334 100 |
| Apr 26, 2022 | $10.35 | $10.43 | $10.08 | $10.08 | 6 072 299 |
| Apr 25, 2022 | $10.30 | $10.41 | $10.07 | $10.37 | 5 515 822 |
| Apr 22, 2022 | $10.60 | $10.62 | $10.35 | $10.36 | 3 587 000 |
| Apr 21, 2022 | $10.75 | $10.84 | $10.58 | $10.63 | 3 334 000 |
| Apr 20, 2022 | $10.49 | $10.75 | $10.49 | $10.71 | 2 756 600 |
| Apr 19, 2022 | $10.79 | $10.84 | $10.46 | $10.49 | 5 188 500 |
| Apr 18, 2022 | $10.60 | $10.80 | $10.60 | $10.75 | 3 025 200 |
| Apr 14, 2022 | $10.59 | $10.69 | $10.55 | $10.67 | 2 879 333 |
| Apr 13, 2022 | $10.37 | $10.55 | $10.32 | $10.55 | 3 226 265 |
| Apr 12, 2022 | $10.33 | $10.51 | $10.28 | $10.35 | 3 523 680 |
| Apr 11, 2022 | $10.31 | $10.51 | $10.28 | $10.32 | 3 927 914 |
| Apr 08, 2022 | $10.25 | $10.42 | $10.15 | $10.32 | 3 661 949 |
