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 |
| Jan 26, 2022 | $10.70 | $10.89 | $10.43 | $10.55 | 7 927 000 |
| Jan 25, 2022 | $10.31 | $10.59 | $10.15 | $10.53 | 5 764 500 |
| Jan 24, 2022 | $10.33 | $10.48 | $9.88 | $10.45 | 14 788 900 |
| Jan 21, 2022 | $10.67 | $10.68 | $10.44 | $10.50 | 7 013 700 |
| Jan 20, 2022 | $10.86 | $10.98 | $10.69 | $10.71 | 3 642 600 |
| Jan 19, 2022 | $11.06 | $11.08 | $10.86 | $10.86 | 3 312 900 |
| Jan 18, 2022 | $11.13 | $11.15 | $11.00 | $11.03 | 3 098 400 |
| Jan 14, 2022 | $11.15 | $11.15 | $10.98 | $11.14 | 3 505 000 |
| Jan 13, 2022 | $11.26 | $11.33 | $11.15 | $11.16 | 2 752 400 |
| Jan 12, 2022 | $11.12 | $11.26 | $11.11 | $11.23 | 4 613 100 |
| Jan 11, 2022 | $10.92 | $11.12 | $10.90 | $11.11 | 4 430 100 |
| Jan 10, 2022 | $10.87 | $10.95 | $10.78 | $10.89 | 4 287 000 |
| Jan 07, 2022 | $10.79 | $10.90 | $10.78 | $10.87 | 3 812 800 |
| Jan 06, 2022 | $10.75 | $10.84 | $10.65 | $10.77 | 3 333 300 |
| Jan 05, 2022 | $10.98 | $11.05 | $10.67 | $10.68 | 5 556 484 |
| Jan 04, 2022 | $10.99 | $11.16 | $10.95 | $10.98 | 6 118 156 |
| Jan 03, 2022 | $10.75 | $10.97 | $10.74 | $10.97 | 5 179 964 |
| Dec 31, 2021 | $10.77 | $10.82 | $10.70 | $10.71 | 3 166 715 |
| Dec 30, 2021 | $10.76 | $10.90 | $10.73 | $10.76 | 3 674 917 |
| Dec 29, 2021 | $11.06 | $11.07 | $10.96 | $11.01 | 3 724 063 |
| Dec 28, 2021 | $10.90 | $11.12 | $10.90 | $11.06 | 3 841 681 |
| Dec 27, 2021 | $11.05 | $11.06 | $10.82 | $11.00 | 3 895 834 |
| Dec 23, 2021 | $10.90 | $11.04 | $10.87 | $11.03 | 3 557 518 |
| Dec 22, 2021 | $10.83 | $10.95 | $10.72 | $10.85 | 3 774 526 |
| Dec 21, 2021 | $10.58 | $10.89 | $10.58 | $10.84 | 5 246 793 |
