New Residential Investment Corp (NRZ) Historical Stock Data
10.89 ↑0.00 (0.00%)
As of August 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NRZ is up 1.01% a day on average. There have been 23 days where New Residential Investment Corp closed green and 7 days where NRZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.77 | 10.97 | 5.06M |
| 2022-07-29 | 10.94 | 10.91 | ↓$0.03 (-0.27%) | 10.84 | 11.04 | 6.11M |
| 2022-07-28 | 10.62 | 10.86 | ↑$0.24 (2.26%) | 10.62 | 10.88 | 4.14M |
| 2022-07-27 | 10.30 | 10.62 | ↑$0.32 (3.11%) | 10.27 | 10.64 | 5.03M |
| 2022-07-26 | 10.26 | 10.25 | ↓$0.01 (-0.10%) | 10.22 | 10.33 | 2.81M |
| 2022-07-25 | 10.21 | 10.33 | ↑$0.12 (1.18%) | 10.11 | 10.35 | 2.43M |
| 2022-07-22 | 10.16 | 10.19 | ↑$0.03 (0.30%) | 10.10 | 10.28 | 3.24M |
| 2022-07-21 | 9.98 | 10.15 | ↑$0.17 (1.70%) | 9.89 | 10.18 | 4.01M |
| 2022-07-20 | 10.00 | 10.06 | ↑$0.06 (0.60%) | 9.89 | 10.07 | 3.50M |
| 2022-07-19 | 9.87 | 10.04 | ↑$0.17 (1.72%) | 9.86 | 10.09 | 4.98M |
| 2022-07-18 | 9.69 | 9.76 | ↑$0.07 (0.72%) | 9.52 | 9.77 | 4.34M |
| 2022-07-15 | 9.56 | 9.64 | ↑$0.08 (0.84%) | 9.33 | 9.65 | 3.75M |
| 2022-07-14 | 9.44 | 9.41 | ↓$0.03 (-0.32%) | 9.29 | 9.45 | 3.31M |
| 2022-07-13 | 9.33 | 9.59 | ↑$0.26 (2.79%) | 9.28 | 9.64 | 3.49M |
| 2022-07-12 | 9.45 | 9.48 | ↑$0.03 (0.32%) | 9.39 | 9.62 | 2.91M |
| 2022-07-11 | 9.58 | 9.48 | ↓$0.10 (-1.04%) | 9.47 | 9.65 | 3.26M |
| 2022-07-08 | 9.56 | 9.58 | ↑$0.02 (0.21%) | 9.43 | 9.65 | 3.42M |
| 2022-07-07 | 9.51 | 9.55 | ↑$0.04 (0.42%) | 9.44 | 9.66 | 4.79M |
| 2022-07-06 | 9.61 | 9.46 | ↓$0.15 (-1.56%) | 9.35 | 9.79 | 5.67M |
| 2022-07-05 | 9.47 | 9.63 | ↑$0.16 (1.69%) | 9.29 | 9.63 | 4.90M |
| 2022-07-01 | 9.26 | 9.55 | ↑$0.29 (3.13%) | 9.24 | 9.60 | 6.07M |
| 2022-06-30 | 9.31 | 9.32 | ↑$0.01 (0.11%) | 9.19 | 9.48 | 5.99M |
| 2022-06-29 | 9.70 | 9.68 | ↓$0.02 (-0.21%) | 9.57 | 9.82 | 6.01M |
| 2022-06-28 | 10.05 | 9.82 | ↓$0.23 (-2.29%) | 9.78 | 10.11 | 6.22M |
| 2022-06-27 | 9.86 | 9.93 | ↑$0.07 (0.71%) | 9.71 | 10.08 | 7.05M |
| 2022-06-24 | 9.43 | 9.82 | ↑$0.39 (4.14%) | 9.43 | 9.92 | 10.97M |
| 2022-06-23 | 9.28 | 9.36 | ↑$0.08 (0.86%) | 9.18 | 9.43 | 6.42M |
| 2022-06-22 | 9.18 | 9.29 | ↑$0.11 (1.20%) | 9.15 | 9.43 | 11.11M |
| 2022-06-21 | 9.04 | 9.40 | ↑$0.36 (3.98%) | 8.97 | 9.51 | 14.63M |
| 2022-06-17 | 8.31 | 8.65 | ↑$0.34 (4.09%) | 8.22 | 8.68 | 16.19M |
Create an account or log in to view more rows.
$NRZ breaking out of this wedge sooner than later
$NRZ I love you!
$NRZ the market is selling off
$NRZ wow
looking like it’s going to be a monster day!
$NRZ bag holders for life club
$NRZ lmfao
lfg babies
$NRZ gap it slap it ask it !
$NRZ buying all the dips.
$NRZ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NRZ today feels different to the moon