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 |
| Apr 07, 2022 | $10.38 | $10.43 | $10.09 | $10.25 | 6 321 800 |
| Apr 06, 2022 | $10.62 | $10.64 | $10.35 | $10.38 | 6 614 900 |
| Apr 05, 2022 | $10.89 | $10.97 | $10.62 | $10.67 | 4 390 900 |
| Apr 04, 2022 | $10.86 | $10.90 | $10.71 | $10.87 | 6 457 300 |
| Apr 01, 2022 | $10.78 | $10.84 | $10.67 | $10.84 | 5 040 708 |
| Mar 31, 2022 | $11.15 | $11.19 | $10.97 | $10.98 | 6 217 127 |
| Mar 30, 2022 | $11.20 | $11.26 | $11.09 | $11.15 | 5 592 454 |
| Mar 29, 2022 | $10.90 | $11.25 | $10.90 | $11.25 | 7 440 100 |
| Mar 28, 2022 | $10.88 | $10.88 | $10.66 | $10.81 | 5 172 300 |
| Mar 25, 2022 | $10.74 | $10.88 | $10.73 | $10.85 | 7 313 300 |
| Mar 24, 2022 | $10.64 | $10.71 | $10.53 | $10.70 | 3 778 200 |
| Mar 23, 2022 | $10.75 | $10.80 | $10.60 | $10.62 | 3 900 800 |
| Mar 22, 2022 | $10.66 | $10.85 | $10.66 | $10.73 | 6 722 142 |
| Mar 21, 2022 | $10.72 | $10.80 | $10.51 | $10.57 | 4 273 164 |
| Mar 18, 2022 | $10.42 | $10.75 | $10.40 | $10.72 | 13 633 333 |
| Mar 17, 2022 | $10.48 | $10.54 | $10.43 | $10.47 | 2 857 600 |
| Mar 16, 2022 | $10.46 | $10.64 | $10.33 | $10.55 | 4 762 600 |
| Mar 15, 2022 | $10.22 | $10.38 | $10.21 | $10.36 | 3 702 500 |
| Mar 14, 2022 | $10.35 | $10.40 | $10.12 | $10.22 | 4 083 500 |
| Mar 11, 2022 | $10.38 | $10.41 | $10.22 | $10.25 | 2 380 400 |
| Mar 10, 2022 | $10.20 | $10.36 | $10.13 | $10.33 | 3 321 400 |
| Mar 09, 2022 | $10.28 | $10.47 | $10.27 | $10.31 | 4 660 300 |
| Mar 08, 2022 | $9.90 | $10.27 | $9.89 | $10.08 | 5 080 000 |
| Mar 07, 2022 | $10.17 | $10.19 | $9.93 | $9.93 | 5 954 100 |
| Mar 04, 2022 | $10.25 | $10.30 | $10.11 | $10.20 | 4 370 900 |
