Quantcast

New Residential Investment Corp. Common Stock Historical Stock Prices

NRZ 
$18.09
*  
0.05
0.28%
Get NRZ Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading NRZ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NRZ After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 18.16 18.19 18.055 18.09 2,742,461
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
08/14/2018 18.09 18.181 18.08 18.12 1,284,568
08/13/2018 18.1 18.14 18.03 18.07 1,427,608
08/10/2018 18.06 18.14 18.03 18.06 1,876,505
08/09/2018 18.05 18.13 18.03 18.08 1,364,022
08/08/2018 17.99 18.07 17.91 18.01 1,728,503
08/07/2018 18.06 18.11 17.93 17.99 1,850,500
08/06/2018 17.96 18.07 17.8915 18.03 1,736,686
08/03/2018 18.07 18.09 17.95 17.96 1,896,913
08/02/2018 17.9 18.085 17.86 18.02 3,278,939
08/01/2018 17.87 17.94 17.73 17.93 2,864,143
07/31/2018 17.98 18.05 17.72 17.89 6,699,265
07/30/2018 17.85 18.09 17.8 17.98 6,141,433
07/27/2018 18.04 18.04 17.665 17.78 5,445,198
07/26/2018 18.6 18.62 17.82 17.95 6,296,038
07/25/2018 18.5 18.62 18.5 18.59 3,037,409
07/24/2018 18.54 18.575 18.46 18.51 1,750,288
07/23/2018 18.48 18.54 18.44 18.51 2,912,424
07/20/2018 18.41 18.485 18.33 18.46 1,745,846
07/19/2018 18.35 18.45 18.28 18.42 2,332,173
07/18/2018 18.3 18.35 18.27 18.35 2,033,016
07/17/2018 18.24 18.31 18.23 18.3 2,157,676
07/16/2018 18.26 18.3 18.17 18.23 2,205,463
07/13/2018 18.3 18.355 18.25 18.26 1,527,803
07/12/2018 18.33 18.365 18.22 18.29 1,675,735
07/11/2018 18.19 18.33 18.18 18.32 2,183,012
07/10/2018 18.25 18.25 18.15 18.19 2,226,089
07/09/2018 18.23 18.24 18.11 18.2 2,577,818
07/06/2018 18.05 18.23 18.03 18.17 1,747,295
07/05/2018 18.05 18.08 17.925 18.04 2,593,330
07/03/2018 17.77 18.04 17.765 18.02 2,165,083
07/02/2018 17.45 17.74 17.4 17.74 2,864,563
06/29/2018 17.6 17.64 17.38 17.49 3,713,930
06/28/2018 17.95 18.02 17.65 18.02 4,620,441
06/27/2018 18.22 18.245 17.89 17.9 3,662,933
06/26/2018 18.24 18.3 18.06 18.12 4,350,694
06/25/2018 18.31 18.35 18.135 18.17 3,922,777
06/22/2018 18.5 18.615 18.3 18.3 7,024,767
06/21/2018 18.71 18.7399 18.61 18.66 1,999,737
06/20/2018 18.58 18.73 18.54 18.68 2,640,135
06/19/2018 18.3 18.555 18.3 18.55 2,315,923
06/18/2018 18.15 18.41 18.14 18.37 2,379,089
*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