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 |
| 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 |
