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 |
| Feb 11, 2016 | $9.85 | $9.94 | $9.69 | $9.86 | 1 655 900 |
| Feb 10, 2016 | $10.07 | $10.20 | $9.93 | $10.01 | 1 681 200 |
| Feb 09, 2016 | $10.07 | $10.17 | $9.72 | $10.03 | 3 046 100 |
| Feb 08, 2016 | $10.47 | $10.49 | $10.01 | $10.23 | 4 110 600 |
| Feb 05, 2016 | $10.55 | $10.66 | $10.25 | $10.59 | 3 354 700 |
| Feb 04, 2016 | $10.70 | $10.93 | $10.60 | $10.64 | 2 896 900 |
| Feb 03, 2016 | $10.81 | $10.89 | $10.27 | $10.75 | 2 392 000 |
| Feb 02, 2016 | $11.18 | $11.23 | $10.69 | $10.76 | 3 022 000 |
| Feb 01, 2016 | $11.33 | $11.44 | $11.12 | $11.28 | 2 683 100 |
| Jan 29, 2016 | $10.96 | $11.40 | $10.85 | $11.39 | 4 088 900 |
| Jan 28, 2016 | $10.85 | $11.06 | $10.66 | $10.74 | 2 053 000 |
| Jan 27, 2016 | $10.70 | $11.27 | $10.62 | $10.76 | 4 562 200 |
| Jan 26, 2016 | $10.22 | $10.76 | $10.20 | $10.65 | 3 185 100 |
| Jan 25, 2016 | $10.57 | $10.59 | $10.04 | $10.16 | 5 170 400 |
| Jan 22, 2016 | $10.39 | $11.05 | $10.33 | $10.60 | 3 996 600 |
| Jan 21, 2016 | $9.99 | $10.35 | $9.92 | $10.10 | 4 914 700 |
| Jan 20, 2016 | $9.85 | $10.07 | $9.09 | $9.96 | 7 023 500 |
| Jan 19, 2016 | $10.53 | $10.53 | $9.76 | $9.93 | 5 278 000 |
| Jan 15, 2016 | $9.97 | $10.24 | $9.90 | $10.18 | 4 239 500 |
| Jan 14, 2016 | $10.48 | $10.58 | $9.07 | $10.39 | 7 217 800 |
| Jan 13, 2016 | $11.40 | $11.43 | $10.21 | $10.47 | 7 316 100 |
| Jan 12, 2016 | $11.79 | $11.99 | $11.14 | $11.40 | 3 624 600 |
| Jan 11, 2016 | $11.60 | $11.82 | $11.41 | $11.72 | 2 928 500 |
| Jan 08, 2016 | $11.93 | $12.00 | $11.50 | $11.54 | 2 694 400 |
| Jan 07, 2016 | $12.14 | $12.18 | $11.76 | $11.77 | 4 820 300 |
