New Residential Investment Historical Data - NRZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
New Residential Investment Corporation NRZ NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 15.63 0.00 0.00 0.00 15.63 19:00:00
more quote information »

NRZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.7815.89515.5915.793,011,634-0.15-0.95%
1 Month15.9016.0515.0515.503,448,014-0.27-1.7%
3 Months15.0516.2514.4715.503,299,8810.583.85%
6 Months15.4316.2513.6315.253,321,7810.201.3%
1 Year16.3517.3413.6315.793,814,073-0.72-4.4%
3 Years16.0818.74513.6316.493,309,675-0.45-2.8%
5 Years13.1518.7455.9815.582,931,5212.4818.86%

NRZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 15.71 -0.17 -1.07% 15.71 15.75 15.59 3,434,103
Dec 10 2019 15.88 0.07 0.44% 15.76 15.895 15.70 4,218,743
Dec 09 2019 15.81 -0.01 -0.06% 15.83 15.89 15.7112 2,560,897
Dec 06 2019 15.82 0.11 0.7% 15.72 15.87 15.6855 2,176,773
Dec 05 2019 15.71 -0.08 -0.51% 15.78 15.79 15.66 2,667,655
Dec 04 2019 15.79 0.03 0.19% 15.73 15.836 15.70 3,589,772
Dec 03 2019 15.76 0.07 0.45% 15.65 15.77 15.55 2,524,247
Dec 02 2019 15.69 0.19 1.23% 15.56 15.77 15.54 4,059,672
Nov 29 2019 15.50 0.03 0.19% 15.51 15.56 15.41 1,209,955
Nov 27 2019 15.47 -0.03 -0.19% 15.50 15.60 15.41 1,955,854
Nov 26 2019 15.5001 0.01 0.07% 15.54 15.57 15.45 2,226,816
Nov 25 2019 15.49 0.14 0.91% 15.36 15.53 15.33 3,477,168
Nov 22 2019 15.35 -0.04 -0.26% 15.38 15.46 15.325 1,917,799
Nov 21 2019 15.39 -0.02 -0.13% 15.43 15.45 15.33 1,827,267
Nov 20 2019 15.41 0.09 0.59% 15.31 15.475 15.24 3,033,944
Nov 19 2019 15.32 -0.02 -0.13% 15.34 15.39 15.26 2,960,654
Nov 18 2019 15.34 0.14 0.92% 15.19 16.05 15.155 3,997,973
Nov 15 2019 15.20 -0.05 -0.33% 15.30 15.49 15.05 6,653,828
Nov 14 2019 15.25 -0.76 -4.75% 15.90 15.98 15.125 11,019,153
Nov 13 2019 16.01 -0.19 -1.17% 16.05 16.10 15.90 2,626,406
Nov 12 2019 16.20 0.05 0.31% 16.11 16.25 16.03 2,165,663
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.