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 |
Historical New Residential Investment Corp prices
Date | Open | High | Low | Close | Volume |
Mar 03, 2022 | $10.55 | $10.61 | $10.32 | $10.42 | 3 666 700 |
Mar 02, 2022 | $10.17 | $10.52 | $10.17 | $10.48 | 4 996 400 |
Mar 01, 2022 | $10.34 | $10.38 | $10.04 | $10.12 | 5 820 000 |
Feb 28, 2022 | $10.31 | $10.44 | $10.20 | $10.38 | 6 440 400 |
Feb 25, 2022 | $10.30 | $10.48 | $10.27 | $10.48 | 4 767 500 |
Feb 24, 2022 | $9.76 | $10.31 | $9.71 | $10.27 | 7 917 500 |
Feb 23, 2022 | $10.43 | $10.46 | $10.07 | $10.10 | 5 321 900 |
Feb 22, 2022 | $10.47 | $10.53 | $10.23 | $10.35 | 6 374 700 |
Feb 18, 2022 | $10.47 | $10.60 | $10.44 | $10.50 | 3 866 400 |
Feb 17, 2022 | $10.77 | $10.77 | $10.44 | $10.48 | 4 520 100 |
Feb 16, 2022 | $10.72 | $10.86 | $10.69 | $10.82 | 3 187 600 |
Feb 15, 2022 | $10.59 | $10.75 | $10.57 | $10.72 | 3 503 700 |
Feb 14, 2022 | $10.58 | $10.64 | $10.41 | $10.51 | 6 712 800 |
Feb 11, 2022 | $10.78 | $10.89 | $10.48 | $10.58 | 5 326 800 |
Feb 10, 2022 | $10.74 | $10.99 | $10.67 | $10.73 | 6 150 400 |
Feb 09, 2022 | $10.91 | $10.96 | $10.78 | $10.82 | 6 104 500 |
Feb 08, 2022 | $10.40 | $10.98 | $10.40 | $10.96 | 11 697 400 |
Feb 07, 2022 | $10.31 | $10.37 | $10.17 | $10.20 | 6 790 000 |
Feb 04, 2022 | $10.20 | $10.31 | $10.04 | $10.24 | 8 679 000 |
Feb 03, 2022 | $10.45 | $10.49 | $10.22 | $10.24 | 7 524 100 |
Feb 02, 2022 | $10.60 | $10.62 | $10.38 | $10.53 | 5 154 200 |
Feb 01, 2022 | $10.63 | $10.71 | $10.48 | $10.59 | 5 013 900 |
Jan 31, 2022 | $10.30 | $10.65 | $10.29 | $10.65 | 6 982 200 |
Jan 28, 2022 | $10.25 | $10.38 | $10.08 | $10.36 | 6 912 100 |
Jan 27, 2022 | $10.65 | $10.71 | $10.21 | $10.28 | 5 640 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NRZ stock historical prices to predict future price movements?
Trend Analysis: Examine the NRZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NRZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.