New Residential Investment Cor
Sector:
Financials,
Industry:
Mortgage REITs
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 Jun 2023 |
USD |
9.37 |
9.385 |
9.285 |
9.3278 |
9.3278 |
+0.048 (+0.52%)
|
2,222 |
15 Jun 2023 |
USD |
9.231 |
9.2963 |
9.231 |
9.28 |
9.28 |
+0.135 (+1.48%)
|
1,556 |
14 Jun 2023 |
USD |
9.2272 |
9.25 |
9.145 |
9.145 |
9.145 |
-0.015 (-0.16%)
|
15,069 |
13 Jun 2023 |
USD |
9.1 |
9.16 |
9.0893 |
9.16 |
9.16 |
+0.199 (+2.22%)
|
478 |
12 Jun 2023 |
USD |
8.95 |
8.961 |
8.95 |
8.961 |
8.961 |
+0.032 (+0.36%)
|
1,497 |
9 Jun 2023 |
USD |
8.91 |
8.929 |
8.9007 |
8.929 |
8.929 |
+0.024 (+0.27%)
|
1,641 |
8 Jun 2023 |
USD |
8.8704 |
8.9268 |
8.8384 |
8.9049 |
8.9049 |
-0.01 (-0.11%)
|
1,490 |
7 Jun 2023 |
USD |
8.84 |
8.915 |
8.802 |
8.915 |
8.915 |
+0.154 (+1.76%)
|
11,129 |
6 Jun 2023 |
USD |
8.5585 |
8.7611 |
8.5585 |
8.7611 |
8.7611 |
+0.16 (+1.86%)
|
325 |
5 Jun 2023 |
USD |
8.4687 |
8.61 |
8.4687 |
8.6011 |
8.6011 |
+0.03 (+0.35%)
|
620 |
2 Jun 2023 |
USD |
8.395 |
8.5713 |
8.395 |
8.5713 |
8.5713 |
+0.321 (+3.89%)
|
2,104 |
1 Jun 2023 |
USD |
8.1768 |
8.255 |
8.1768 |
8.25 |
8.25 |
+0.1 (+1.23%)
|
3,801 |
31 May 2023 |
USD |
8.15 |
8.15 |
8.15 |
8.15 |
8.15 |
-0.085 (-1.03%)
|
146 |
30 May 2023 |
USD |
8.23 |
8.315 |
8.23 |
8.235 |
8.235 |
+0.115 (+1.42%)
|
1,031 |
26 May 2023 |
USD |
7.98 |
8.1199 |
7.98 |
8.1199 |
8.1199 |
+0.255 (+3.24%)
|
2,866 |
25 May 2023 |
USD |
8.02 |
8.02 |
7.812 |
7.865 |
7.865 |
-0.18 (-2.24%)
|
5,032 |
24 May 2023 |
USD |
8.045 |
8.045 |
8.045 |
8.045 |
8.045 |
-0.245 (-2.96%)
|
355 |
23 May 2023 |
USD |
8.245 |
8.335 |
8.245 |
8.29 |
8.29 |
+0.061 (+0.74%)
|
1,890 |
22 May 2023 |
USD |
8.215 |
8.2293 |
8.195 |
8.2293 |
8.2293 |
+0.004 (+0.05%)
|
655 |
19 May 2023 |
USD |
8.265 |
8.29 |
8.185 |
8.225 |
8.225 |
+0.06 (+0.73%)
|
2,215 |
18 May 2023 |
USD |
8.105 |
8.182 |
8.105 |
8.165 |
8.165 |
+0.1 (+1.24%)
|
1,213 |
17 May 2023 |
USD |
7.955 |
8.065 |
7.955 |
8.065 |
8.065 |
+0.166 (+2.10%)
|
1,202 |
16 May 2023 |
USD |
7.9685 |
7.9685 |
7.8993 |
7.8993 |
7.8993 |
-0.149 (-1.85%)
|
3,859 |
15 May 2023 |
USD |
7.99 |
8.0993 |
7.99 |
8.0486 |
8.0486 |
+0.164 (+2.07%)
|
1,937 |
12 May 2023 |
USD |
7.905 |
7.905 |
7.885 |
7.885 |
7.885 |
+0.035 (+0.45%)
|
901 |
11 May 2023 |
USD |
7.85 |
7.85 |
7.85 |
7.85 |
7.85 |
+0.03 (+0.38%)
|
732 |
10 May 2023 |
USD |
7.9685 |
7.9685 |
7.82 |
7.82 |
7.82 |
-0.141 (-1.78%)
|
225 |
9 May 2023 |
USD |
7.9 |
7.9615 |
7.9 |
7.9615 |
7.9615 |
+0.032 (+0.40%)
|
1,907 |
8 May 2023 |
USD |
7.98 |
7.995 |
7.93 |
7.93 |
7.93 |
+0.135 (+1.73%)
|
1,313 |
5 May 2023 |
USD |
7.835 |
7.835 |
7.775 |
7.795 |
7.795 |
+0.016 (+0.21%)
|
596 |