NRZ

New Residential Investment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
New Residential Investment Corporation NRZ NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.66% 7.54 20:00:00
Close Price Low Price High Price Open Price Previous Close
7.50 7.30 7.56 7.56 7.59
more quote information »

NRZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.488.767.2727.886,281,271-0.94-11.08%
1 Month7.798.767.2728.144,789,150-0.25-3.21%
3 Months7.968.767.11267.974,551,619-0.42-5.28%
6 Months6.459.41875.307.446,502,6321.0916.9%
1 Year15.7517.702.918.497,771,246-8.21-52.13%
3 Years17.8918.7452.9112.154,776,904-10.35-57.85%
5 Years12.2218.7452.9112.874,051,764-4.68-38.3%

NRZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 7.50 -0.09 -1.19% 7.56 7.56 7.30 5,603,434
Oct 29 2020 7.59 0.19 2.57% 7.40 7.625 7.272 4,326,760
Oct 28 2020 7.40 -0.33 -4.27% 7.62 7.6799 7.365 5,637,932
Oct 27 2020 7.73 -0.19 -2.4% 7.96 8.09 7.73 4,323,405
Oct 26 2020 7.92 -0.81 -9.28% 8.33 8.5299 7.85 12,164,109
Oct 23 2020 8.73 0.26 3.07% 8.48 8.76 8.42 4,954,150
Oct 22 2020 8.47 0.26 3.17% 8.19 8.47 8.19 5,519,283
Oct 21 2020 8.21 -0.22 -2.61% 8.40 8.425 8.14 4,438,467
Oct 20 2020 8.43 0.38 4.72% 8.21 8.43 8.165 6,673,634
Oct 19 2020 8.05 -0.10 -1.23% 8.22 8.29 8.05 3,297,189
Oct 16 2020 8.15 -0.05 -0.61% 8.17 8.26 8.0966 3,065,937
Oct 15 2020 8.20 -0.01 -0.12% 8.15 8.24 8.135 1,780,497
Oct 14 2020 8.21 -0.04 -0.48% 8.26 8.37 8.21 2,095,255
Oct 13 2020 8.25 -0.13 -1.55% 8.32 8.37 8.24 3,565,180
Oct 12 2020 8.38 0.09 1.09% 8.29 8.39 8.27 2,673,258
Oct 09 2020 8.29 -0.13 -1.54% 8.49 8.50 8.21 3,193,861
Oct 08 2020 8.42 0.23 2.81% 8.25 8.46 8.25 3,607,848
Oct 07 2020 8.19 0.01 0.12% 8.30 8.35 8.11 6,300,558
Oct 06 2020 8.18 -0.16 -1.92% 8.35 8.525 8.16 8,152,918
Oct 05 2020 8.34 0.16 1.96% 8.13 8.35 8.13 4,139,124
Oct 02 2020 8.18 0.06 0.74% 7.79 8.19 7.75 5,873,640
Oct 01 2020 8.12 0.17 2.14% 8.00 8.13 7.9022 3,818,708
See More Historical Prices »


Your Recent History
NYSE
NRZ
New Reside..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.