Quantcast

New Residential Investment Corp. Common Stock Historical Stock Prices

NRZ 
$17.29
*  
0.47
2.65%
Get NRZ Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading NRZ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.64 17.68 17.26 17.29 6,250,063
11/15/2018 17.63 17.68 17.26 17.29 6,258,920
11/14/2018 17.77 17.81 17.61 17.76 4,441,600
11/13/2018 17.71 17.81 17.67 17.72 4,741,443
11/12/2018 17.66 17.82 17.56 17.65 7,063,549
11/09/2018 17.41 17.63 17.29 17.63 6,827,248
11/08/2018 17.37 17.465 17.35 17.41 4,451,644
11/07/2018 17.31 17.385 17.17 17.37 5,506,357
11/06/2018 17.31 17.36 17.16 17.26 6,022,832
11/05/2018 17.25 17.49 17.25 17.3 9,297,256
11/02/2018 17.19 17.3 17.13 17.22 10,040,220
11/01/2018 17.32 17.35 17.09 17.13 26,462,100
10/31/2018 17.78 18 17.78 17.88 4,142,050
10/30/2018 17.46 17.75 17.39 17.73 3,622,753
10/29/2018 17.61 17.95 17.36 17.47 3,631,105
10/26/2018 17.89 17.91 17.33 17.46 4,687,329
10/25/2018 17.75 18.04 17.5849 17.95 3,320,244
10/24/2018 17.68 17.885 17.59 17.65 2,949,829
10/23/2018 17.8 17.84 17.47 17.65 2,825,556
10/22/2018 17.97 18.05 17.89 17.9 2,061,659
10/19/2018 17.82 18.025 17.82 17.91 1,781,753
10/18/2018 17.98 18.08 17.78 17.84 2,030,461
10/17/2018 17.7 17.98 17.7 17.96 2,871,529
10/16/2018 17.59 17.77 17.5 17.7 2,040,785
10/15/2018 17.37 17.6 17.37 17.51 2,028,159
10/12/2018 17.53 17.5648 17.21 17.34 3,207,034
10/11/2018 17.56 17.667 17.3 17.31 3,625,003
10/10/2018 18.01 18.11 17.59 17.6 3,640,127
10/09/2018 17.83 18.045 17.77 18 2,845,416
10/08/2018 17.57 17.81 17.53 17.8 3,185,215
10/05/2018 17.71 17.73 17.549 17.57 2,642,833
10/04/2018 17.74 17.775 17.48 17.65 5,951,063
10/03/2018 17.79 17.9 17.75 17.75 2,765,334
10/02/2018 17.75 17.9 17.744 17.81 2,221,958
10/01/2018 17.8 17.88 17.67 17.78 3,326,401
09/28/2018 17.77 17.9 17.74 17.82 2,774,671
09/27/2018 18 18.3 18 18.18 3,442,968
09/26/2018 18.12 18.12 17.94 17.98 3,538,586
09/25/2018 18.28 18.3 18 18.09 3,975,313
09/24/2018 18.21 18.3173 18.17 18.23 3,635,335
09/21/2018 18.1 18.2 18.05 18.16 5,457,596
09/20/2018 18.14 18.16 17.94 18.07 3,332,629
09/19/2018 18.18 18.19 18.055 18.09 2,742,469
09/18/2018 18.15 18.19 18.11 18.14 2,846,412
09/17/2018 18.25 18.25 18.14 18.18 2,523,897
09/14/2018 18.37 18.37 18.11 18.24 3,153,849
09/13/2018 18.34 18.46 18.3 18.35 2,923,559
09/12/2018 18.55 18.555 18.22 18.28 3,088,901
09/11/2018 18.55 18.62 18.53 18.56 3,464,898
09/10/2018 18.55 18.58 18.5 18.55 2,368,239
09/07/2018 18.65 18.6819 18.45 18.5 2,539,774
09/06/2018 18.7 18.745 18.62 18.67 2,602,343
09/05/2018 18.55 18.7 18.55 18.68 2,894,330
09/04/2018 18.55 18.68 18.5 18.55 3,189,518
08/31/2018 18.53 18.6 18.51 18.57 1,440,399
08/30/2018 18.52 18.595 18.44 18.55 2,189,027
08/29/2018 18.5 18.57 18.44 18.5 2,073,847
08/28/2018 18.46 18.53 18.44 18.5 2,139,747
08/27/2018 18.36 18.5 18.36 18.45 1,867,111
08/24/2018 18.34 18.35 18.28 18.34 953,267
08/23/2018 18.38 18.42 18.31 18.32 1,258,310
08/22/2018 18.47 18.49 18.36 18.38 1,939,167
08/21/2018 18.44 18.5299 18.44 18.47 2,104,835
08/20/2018 18.37 18.43 18.31 18.43 1,694,835
08/17/2018 18.23 18.34 18.23 18.33 1,799,908
08/16/2018 18.15 18.27 18.13 18.22 1,870,262
08/15/2018 18.09 18.1495 18.04 18.1 1,596,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio