U.S. Markets closed

New Residential Investment Corp. (NRZ-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.63+0.08 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202124.5524.6824.4124.6324.6332,432
May 06, 2021------
May 05, 2021------
May 04, 2021------
May 03, 2021------
Apr 30, 2021------
Apr 29, 2021------
Apr 28, 2021------
Apr 27, 2021------
Apr 26, 2021------
Apr 23, 202124.6524.7224.6024.6124.6141,335
Apr 22, 202124.3924.6524.3724.6124.6130,713
Apr 21, 202124.3924.5624.3924.4524.4520,504
Apr 20, 202124.4124.4124.2524.2624.2616,678
Apr 19, 202124.4624.5424.3324.4024.4041,469
Apr 16, 202124.4524.5424.3824.4524.4517,111
Apr 15, 202124.3824.5524.3524.4024.4041,897
Apr 14, 202124.6124.6124.3224.4124.4164,817
Apr 14, 20210.445313 Dividend
Apr 13, 202125.0025.0024.7924.9124.4655,552
Apr 12, 202124.9824.9824.8524.9524.5067,481
Apr 09, 202124.8824.9524.8424.9124.4632,223
Apr 08, 202124.8724.9524.7924.9024.4529,201
Apr 07, 202124.9324.9524.8524.8824.4427,562
Apr 06, 202124.9825.0024.7224.9324.4834,495
Apr 05, 202124.9825.0024.9224.9524.5043,184
Apr 01, 202124.8024.9924.7824.9924.5464,573
Mar 31, 202124.7724.7924.7524.7624.3223,150
Mar 30, 202124.6024.8024.6024.7024.2616,105
Mar 29, 202124.6324.6524.6024.6324.1917,533
Mar 26, 202124.5324.6224.5224.5824.1433,338
Mar 25, 202124.6224.6224.4424.5324.0923,043
Mar 24, 202124.4524.6624.4524.5524.1119,346
Mar 23, 202124.4524.4924.4024.4824.0420,678
Mar 22, 202124.4724.5024.3024.4824.0427,803
Mar 19, 202124.4024.4924.1924.3823.9420,471
Mar 18, 202124.4324.5024.3724.4023.9619,524
Mar 17, 202124.4024.5024.1524.4123.9735,187
Mar 16, 202123.9524.5323.9524.5024.06106,895
Mar 15, 202123.7923.9923.7923.9923.5629,025
Mar 12, 202123.9023.9923.6523.9823.5545,746
Mar 11, 202123.9024.0023.8823.9823.5536,322
Mar 10, 202123.8523.9323.8423.9223.4917,149
Mar 09, 202123.9423.9423.7123.8223.3914,875
Mar 08, 202123.7523.8823.5023.8823.4522,951
Mar 05, 202123.7523.7523.3923.7123.2924,865
Mar 04, 202123.8023.9523.5223.6023.1830,416
Mar 03, 202123.7523.9423.6323.8023.3722,675
Mar 02, 202123.3523.7823.3523.7223.3030,060
Mar 01, 202123.5023.5023.2523.4723.0520,259
Feb 26, 202123.2223.4223.2223.4223.0017,627
Feb 25, 202123.3023.3823.2323.2322.8125,603
Feb 24, 202123.2523.2623.1323.2622.8423,353
Feb 23, 202123.2623.2623.2023.2522.8415,398
Feb 22, 202123.1323.3623.1223.2722.8534,060
Feb 19, 202123.0523.2123.0223.1922.7855,199
Feb 18, 202122.9923.0222.7623.0022.5957,321
Feb 17, 202122.9123.0922.8922.9122.5020,688
Feb 16, 202122.8222.9222.7622.8122.4050,472
Feb 12, 202122.9222.9622.8022.8022.3941,086
Feb 11, 202122.9022.9222.8022.8622.4550,047
Feb 10, 202122.6222.9322.5922.9022.4983,287
Feb 09, 202122.7322.8622.6222.6222.2238,268
Feb 08, 202122.9422.9422.6522.6722.2632,268
Feb 05, 202122.5422.9522.5422.7322.3256,659
Feb 04, 202122.5022.8022.4022.6322.2335,796
Feb 03, 202122.4622.6622.3922.6122.2130,984
Feb 02, 202122.2622.6222.2622.4122.0128,032
Feb 01, 202122.4022.5422.2122.2621.8617,428
Jan 29, 202122.3522.3522.1622.3221.9242,537
Jan 28, 202122.4022.4022.0622.2821.8821,364
Jan 27, 202122.3522.5522.1522.1521.7557,556
Jan 26, 202122.7322.7322.3222.3721.9795,891
Jan 25, 202122.7722.8022.4822.6522.2551,431
Jan 22, 202122.6722.8922.3722.7222.3167,613
Jan 21, 202122.7223.1422.6622.7122.3064,536
Jan 20, 202122.5222.7322.5222.7322.3257,046
Jan 19, 202122.6122.6922.5122.6022.2034,143
Jan 15, 202122.7022.7222.6022.6122.2019,969
Jan 14, 202122.8022.8022.5322.6522.2520,699
Jan 14, 20210.445313 Dividend
Jan 13, 202123.0023.1722.9623.0722.2256,550
Jan 12, 202122.9923.0222.5822.8021.9654,397
Jan 11, 202123.0323.1322.8022.8422.0054,640
Jan 08, 202123.3123.3123.0123.0122.1644,852
Jan 07, 202123.4423.4422.9623.1522.3046,919
Jan 06, 202123.4223.6323.1823.2422.3818,976
Jan 05, 202123.4923.5623.2823.3922.5360,486
Jan 04, 202123.5023.5523.3023.4122.5421,118
Dec 31, 202023.4423.6023.3123.4922.6272,736
Dec 30, 202023.3023.6423.2823.6422.7775,269
Dec 29, 202023.2523.4723.1123.4722.6133,895
Dec 28, 202023.5023.6023.0823.3822.5291,875
Dec 24, 202023.3423.6223.2223.5522.689,361
Dec 23, 202023.2023.5022.9423.3522.4962,855
Dec 22, 202023.1723.6323.0523.3622.5042,065
Dec 21, 202022.9323.4522.7623.3322.4741,072
Dec 18, 202023.2023.3122.9123.1022.2531,941
Dec 17, 202022.6823.2022.6523.2022.3588,058
Dec 16, 202022.6022.7922.5322.7921.9539,161
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...