NRZ - New Residential Investment Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201915.3915.4015.2215.3115.311,529,087
Oct 11, 201915.3915.5015.3915.4015.403,787,500
Oct 10, 201915.0015.2414.9915.2115.213,249,400
Oct 09, 201914.8815.0014.8514.9814.982,220,100
Oct 08, 201914.8514.9114.7514.8114.813,555,300
Oct 07, 201915.0115.0114.8314.9114.914,311,000
Oct 04, 201914.6614.7614.6014.7614.762,665,000
Oct 03, 201914.7014.8214.4714.6914.695,537,000
Oct 02, 201914.9314.9314.5614.7614.765,039,000
Oct 02, 20190.5 Dividend
Oct 01, 201915.7015.8315.3615.4514.955,755,600
Sep 30, 201915.6015.7315.5715.6815.174,436,000
Sep 27, 201915.6015.7815.5515.5915.093,698,500
Sep 26, 201915.4715.6015.4715.5815.083,408,400
Sep 25, 201915.3315.5715.3215.4214.922,933,900
Sep 24, 201915.3515.6015.3115.3314.835,317,200
Sep 23, 201915.1815.3415.1815.2314.743,202,100
Sep 20, 201915.1615.2715.1215.2114.725,323,400
Sep 19, 201915.0515.2215.0115.1614.672,912,500
Sep 18, 201915.0515.0714.9414.9814.502,317,600
Sep 17, 201915.0615.0714.9615.0514.562,123,200
Sep 16, 201915.0715.1715.0215.1114.622,061,500
Sep 13, 201915.0215.1615.0115.1114.622,836,400
Sep 12, 201915.1015.1114.9114.9814.502,728,000
Sep 11, 201915.1415.1914.9715.1114.623,444,200
Sep 10, 201914.9015.0814.8415.0614.573,741,300
Sep 09, 201914.5514.8214.5514.8114.333,799,500
Sep 06, 201914.4714.5914.3414.5114.043,886,400
Sep 05, 201914.1614.3814.1514.3113.852,584,500
Sep 04, 201914.0314.1514.0114.1013.642,171,900
Sep 03, 201914.0014.0413.8713.9813.533,583,300
Aug 30, 201914.1314.1814.0514.0713.613,101,000
Aug 29, 201914.0614.0813.9614.0613.603,285,000
Aug 28, 201913.8513.9913.6313.9613.513,824,600
Aug 27, 201914.2514.2713.8613.9113.464,636,000
Aug 26, 201914.2214.2714.1414.2113.752,841,700
Aug 23, 201914.4014.5114.1414.1513.694,061,400
Aug 22, 201914.4314.4814.3314.4814.012,945,200
Aug 21, 201914.3014.5514.2914.4213.954,720,500
Aug 20, 201914.2314.2914.1214.1413.681,762,100
Aug 19, 201914.2714.3114.1814.2613.802,410,300
Aug 16, 201914.0014.2814.0014.1613.702,664,800
Aug 15, 201914.1214.1913.9113.9613.514,277,300
Aug 14, 201914.3714.4214.0214.0613.607,203,200
Aug 13, 201914.3914.6414.3914.5214.055,451,600
Aug 12, 201914.9014.9214.4514.4613.995,411,000
Aug 09, 201915.2315.2614.8714.9914.503,539,700
Aug 08, 201915.0315.3114.9315.2714.783,579,800
Aug 07, 201915.0015.1514.7615.0614.573,564,900
Aug 06, 201915.0215.1014.9315.0914.603,625,300
Aug 05, 201915.1915.2214.7214.9214.445,966,800
Aug 02, 201915.4815.5115.3115.3714.872,253,700
Aug 01, 201915.6815.7215.4615.4814.983,489,500
Jul 31, 201915.7015.8815.6515.6915.183,778,000
Jul 30, 201915.3215.7915.2715.6815.175,002,000
Jul 29, 201915.5415.6715.5115.5115.013,917,600
Jul 26, 201915.4615.5515.3915.5415.042,514,400
Jul 25, 201915.4915.5415.2815.3814.882,547,200
Jul 24, 201915.3515.5315.3415.4914.993,358,900
Jul 23, 201915.1615.3615.1615.3414.841,933,200
Jul 22, 201915.1915.2315.1115.1714.682,227,600
Jul 19, 201915.0415.3215.0315.1814.693,263,500
Jul 18, 201915.2215.2515.0015.0414.554,823,000
Jul 17, 201915.3315.3515.2315.2814.792,129,800
Jul 16, 201915.4515.4715.2115.3714.873,006,800
Jul 15, 201915.4515.5115.4215.4514.952,167,600
Jul 12, 201915.3015.4715.2815.4114.913,593,300
Jul 11, 201915.3015.3615.2115.2914.802,985,300
Jul 10, 201915.3315.4015.2515.3014.803,705,700
Jul 09, 201915.3615.4415.2215.3014.803,458,100
Jul 08, 201915.5515.6415.3615.4014.903,071,200
Jul 05, 201915.4015.5715.3315.5615.061,960,600
Jul 03, 201915.2515.4515.2415.4214.921,923,500
Jul 02, 201915.4315.4815.2215.3314.833,587,900
Jul 01, 201915.4815.5615.3315.4614.963,124,000
Jun 28, 201915.4315.5415.3515.3914.894,490,900
Jun 28, 20190.5 Dividend
Jun 27, 201915.7815.8915.7315.8414.843,232,200
Jun 26, 201915.6815.8315.6815.7214.733,605,400
Jun 25, 201916.0816.0815.6315.6414.665,392,100
Jun 24, 201915.9516.0615.9016.0115.003,197,000
Jun 21, 201915.8315.9315.7115.8914.893,431,800
Jun 20, 201915.9015.9615.5315.8314.835,014,200
Jun 19, 201915.8515.9015.7615.8414.842,903,000
Jun 18, 201915.6715.9815.6515.7714.783,183,100
Jun 17, 201915.4915.6915.4915.5814.602,018,100
Jun 14, 201915.5615.6015.4515.4614.492,423,700
Jun 13, 201915.4515.6015.4315.5514.572,558,600
Jun 12, 201915.4315.5815.4015.4214.452,424,800
Jun 11, 201915.3815.5015.3115.3614.392,686,500
Jun 10, 201915.0915.3914.9115.3214.365,426,700
Jun 07, 201915.5315.6515.0215.1314.1810,013,300
Jun 06, 201915.7515.7915.5015.7414.752,347,000
Jun 05, 201915.9816.0715.6615.7214.733,352,700
Jun 04, 201915.5615.8715.5215.8514.852,995,400
Jun 03, 201915.2515.6415.2215.4814.513,171,600
May 31, 201915.4115.4114.8415.2514.297,630,000
May 30, 201916.0016.0615.5615.5914.614,997,700
May 29, 201916.3816.4215.9015.9814.975,836,200
May 28, 201916.5516.6116.4016.4015.372,254,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...