RESI - Front Yard Residential Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201912.1812.1912.0012.0612.0666,900
Jul 12, 201912.0912.2011.9212.1512.15163,000
Jul 11, 201912.2112.2111.8712.1112.11167,500
Jul 10, 201912.2112.2112.0212.2012.20165,500
Jul 09, 201911.8912.2011.8912.1812.18140,200
Jul 08, 201912.2012.3311.9011.9511.95172,000
Jul 05, 201912.1612.2512.0712.2012.20334,300
Jul 03, 201912.2112.3312.1012.2612.2672,600
Jul 02, 201912.2412.2712.0312.1612.16246,500
Jul 01, 201912.2212.4212.0612.2212.22411,600
Jun 28, 201911.8712.3111.8712.2212.221,204,900
Jun 27, 201911.5311.8911.5111.8911.89210,200
Jun 27, 20190.15 Dividend
Jun 26, 201911.6611.7811.5211.6011.45154,100
Jun 25, 201911.9612.0211.6411.6611.51126,400
Jun 24, 201912.2612.2611.9711.9911.83152,700
Jun 21, 201912.3512.4612.1512.1912.03356,000
Jun 20, 201912.3012.5812.2612.4412.28297,700
Jun 19, 201912.2612.3112.1312.2412.08115,800
Jun 18, 201912.4712.4912.0712.2812.12273,900
Jun 17, 201912.2212.5912.2212.4412.28654,100
Jun 14, 201912.0012.2511.9312.2312.07352,800
Jun 13, 201911.8912.0811.8912.0411.88247,000
Jun 12, 201911.4911.9211.4011.8111.66711,900
Jun 11, 201911.3511.5611.3011.5011.35192,800
Jun 10, 201911.4911.5611.2811.3111.16100,200
Jun 07, 201911.3711.5311.3411.4511.30170,800
Jun 06, 201911.3911.4111.1711.3611.2172,800
Jun 05, 201911.3811.4711.2111.4011.25205,600
Jun 04, 201911.4811.4811.2211.3611.21230,400
Jun 03, 201911.4611.4911.2411.3711.22134,600
May 31, 201911.3811.4911.2711.4411.29244,900
May 30, 201911.2111.5011.2111.4911.34412,500
May 29, 201911.2111.3011.1311.1310.99293,400
May 28, 201911.6011.7011.2311.2511.10255,800
May 24, 201911.6411.7011.4911.6311.48124,800
May 23, 201911.4311.7611.4111.5911.44616,500
May 22, 201911.7211.8011.4811.5611.41711,000
May 21, 201911.2711.9311.2511.6911.541,012,900
May 20, 201910.7710.9610.7210.9510.81182,000
May 17, 201910.7510.8410.5910.7510.61276,300
May 16, 201910.9611.0210.7710.8210.68221,100
May 15, 201911.0211.2210.9410.9810.84357,300
May 14, 201910.7711.0010.7410.9810.84218,000
May 13, 201911.0111.0710.7910.8310.69349,400
May 10, 201910.9411.0010.7311.0010.86279,300
May 09, 201911.0211.1010.7611.0010.86489,500
May 08, 201910.1211.2310.0111.0810.94850,200
May 07, 201910.0210.079.8710.039.90306,000
May 06, 201910.1310.2010.0510.079.94139,200
May 03, 201910.0010.3110.0010.2910.16245,400
May 02, 20199.9010.029.879.949.81154,500
May 01, 20199.8910.129.899.939.80145,300
Apr 30, 20199.9210.009.859.919.78190,200
Apr 29, 20199.9310.029.909.949.81118,800
Apr 26, 20199.9010.029.869.919.78356,300
Apr 25, 201910.0010.029.839.909.77150,400
Apr 24, 201910.0210.2710.0110.039.90194,200
Apr 23, 20199.6510.089.6510.029.89296,800
Apr 22, 20199.719.769.499.659.53238,600
Apr 18, 20199.639.809.629.759.62186,500
Apr 17, 20199.659.709.569.659.53174,500
Apr 16, 20199.599.719.539.649.52311,200
Apr 15, 20199.639.659.549.609.48122,300
Apr 12, 20199.669.719.509.609.48250,700
Apr 11, 20199.739.769.379.659.53423,400
Apr 10, 20199.599.819.469.739.60337,100
Apr 09, 20199.679.789.479.539.41358,900
Apr 08, 20199.769.789.579.709.57387,500
Apr 05, 20199.789.839.709.789.65153,200
Apr 04, 20199.9710.049.659.759.62569,600
Apr 03, 20199.8910.029.829.959.82280,800
Apr 02, 20199.539.929.469.899.76492,900
Apr 01, 20199.299.469.209.419.29306,700
Mar 29, 20199.509.549.179.279.15471,100
Mar 28, 20199.539.589.239.479.35729,600
Mar 28, 20190.15 Dividend
Mar 27, 20199.799.869.459.639.36845,700
Mar 26, 20199.689.949.659.819.53521,900
Mar 25, 20199.549.779.329.679.401,356,400
Mar 22, 201910.2810.389.559.639.361,502,100
Mar 21, 201910.3410.4810.2010.269.971,054,000
Mar 20, 201910.6110.7310.3810.4010.11784,600
Mar 19, 201910.6710.7010.5010.5810.28284,600
Mar 18, 201910.7010.7910.6310.6710.37565,900
Mar 15, 201910.6610.7210.4910.7010.40713,900
Mar 14, 201910.4510.6510.4010.6010.30414,300
Mar 13, 201910.2010.5410.2010.4710.17257,900
Mar 12, 201910.4310.6210.1510.209.91607,700
Mar 11, 201910.7910.8110.3510.3810.09727,600
Mar 08, 201910.7510.8410.7310.7910.48231,400
Mar 07, 201910.7910.9810.7110.7610.46637,800
Mar 06, 201910.8110.8210.5510.7510.45367,700
Mar 05, 201911.0011.0710.7410.7710.47316,100
Mar 04, 201910.9311.2010.8211.0110.70449,700
Mar 01, 201911.1111.2010.8410.9410.63619,700
Feb 28, 201910.9311.2210.8411.1310.81510,600
Feb 27, 201910.5211.009.9510.8510.54372,700
Feb 26, 201911.1811.3010.7010.7110.41546,400
Feb 25, 201911.3911.4311.1311.1410.82209,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...