New Residential Investment Historical Data - NRZ

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 Low Price High Price Open Price Close Price Last Traded
1.05 20.45% 6.155 5.95 6.83 5.95 5.11 10:25:33
more quote information »

NRZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.376.832.913.9029,905,1021.7940.85%
1 Month11.771513.992.915.7924,621,046-5.62-47.71%
3 Months16.6317.702.918.8112,788,490-10.48-62.99%
6 Months14.8817.702.9110.397,602,971-8.73-58.64%
1 Year16.7317.702.9111.925,522,787-10.58-63.21%
3 Years17.0418.7452.9114.603,996,251-10.89-63.88%
5 Years16.0118.7452.9114.463,485,523-9.86-61.56%

NRZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 5.30 1.35 34.18% 4.37 5.30 4.12 28,978,539
Apr 07 2020 3.95 0.50 14.49% 3.85 4.73 3.60 34,207,160
Apr 06 2020 3.45 0.06 1.77% 3.76 4.05 3.33 23,475,999
Apr 03 2020 3.39 -0.98 -22.43% 4.18 4.3002 2.91 39,451,917
Apr 02 2020 4.37 -0.08 -1.8% 4.37 4.66 4.24 13,805,636
Apr 01 2020 4.45 -0.62 -12.23% 4.64 4.96 4.28 21,534,042
Mar 31 2020 5.07 -0.97 -16.06% 5.41 6.22 4.715 28,831,747
Mar 30 2020 6.04 -0.91 -13.09% 6.50 6.88 5.29 15,602,008
Mar 27 2020 6.95 -0.75 -9.74% 7.22 8.25 6.80 20,383,413
Mar 26 2020 7.70 2.33 43.39% 5.70 8.10 5.11 40,873,641
Mar 25 2020 5.37 0.69 14.74% 5.10 5.97 4.52 28,926,341
Mar 24 2020 4.68 -0.87 -15.68% 6.01 6.33 4.52 32,835,143
Mar 23 2020 5.55 -1.69 -23.34% 7.03 7.70 5.05 26,884,474
Mar 20 2020 7.24 0.49 7.26% 7.73 9.15 6.905 19,322,623
Mar 19 2020 6.75 0.10 1.5% 6.41 7.50 5.07 20,775,040
Mar 18 2020 6.65 -3.35 -33.5% 9.07 9.35 4.36 25,716,786
Mar 17 2020 10.00 -0.58 -5.48% 10.69 11.20 9.01 13,450,972
Mar 16 2020 10.58 -1.52 -12.56% 10.50 11.80 10.13 9,935,356
Mar 13 2020 12.10 0.10 0.83% 13.50 13.99 11.50 10,433,650
Mar 12 2020 12.00 -1.80 -13.04% 11.7715 13.60 10.903 17,800,813
Mar 11 2020 13.80 -0.70 -4.83% 14.26 14.59 13.56 9,065,503
Mar 10 2020 14.50 0.44 3.13% 14.87 15.21 13.99 5,515,266
Mar 09 2020 14.06 -1.65 -10.5% 14.40 15.40 14.03 10,023,207
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.