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 |
| 20 Mar 2023 |
USD |
7.842 |
7.848 |
7.7318 |
7.7318 |
7.7318 |
-0.023 (-0.30%)
|
1,735 |
| 17 Mar 2023 |
USD |
7.985 |
7.985 |
7.7515 |
7.755 |
7.755 |
-0.235 (-2.94%)
|
2,958 |
| 16 Mar 2023 |
USD |
7.82 |
8.0254 |
7.78 |
7.99 |
7.99 |
-0.02 (-0.25%)
|
11,743 |
| 15 Mar 2023 |
USD |
8.008 |
8.015 |
7.878 |
8.01 |
8.01 |
-0.268 (-3.24%)
|
11,173 |
| 14 Mar 2023 |
USD |
8.305 |
8.49 |
8.2688 |
8.2782 |
8.2782 |
+0.158 (+1.95%)
|
26,997 |
| 13 Mar 2023 |
USD |
7.905 |
8.14 |
7.862 |
8.12 |
8.12 |
-0.148 (-1.79%)
|
8,568 |
| 10 Mar 2023 |
USD |
8.525 |
8.525 |
8.235 |
8.268 |
8.268 |
-0.402 (-4.64%)
|
5,855 |
| 9 Mar 2023 |
USD |
8.785 |
8.785 |
8.67 |
8.67 |
8.67 |
-0.111 (-1.26%)
|
12,354 |
| 8 Mar 2023 |
USD |
8.9091 |
8.9091 |
8.7807 |
8.7807 |
8.7807 |
-0.144 (-1.62%)
|
4,790 |
| 7 Mar 2023 |
USD |
9.072 |
9.09 |
8.925 |
8.925 |
8.925 |
-0.235 (-2.57%)
|
2,073 |
| 6 Mar 2023 |
USD |
9.152 |
9.16 |
9.15 |
9.16 |
9.16 |
+0.085 (+0.94%)
|
905 |
| 3 Mar 2023 |
USD |
9.04 |
9.075 |
9.04 |
9.075 |
9.075 |
+0.135 (+1.51%)
|
689 |
| 2 Mar 2023 |
USD |
8.9533 |
8.9584 |
8.9399 |
8.9399 |
8.9399 |
-0.122 (-1.34%)
|
1,890 |
| 1 Mar 2023 |
USD |
9.1267 |
9.1267 |
9.02 |
9.0616 |
9.0616 |
-0.126 (-1.38%)
|
6,378 |
| 28 Feb 2023 |
USD |
9.2 |
9.2 |
9.188 |
9.188 |
9.188 |
-0.012 (-0.13%)
|
725 |
| 27 Feb 2023 |
USD |
9.245 |
9.245 |
9.2 |
9.2 |
9.2 |
+0.092 (+1.01%)
|
101 |
| 24 Feb 2023 |
USD |
9.14 |
9.14 |
9.09 |
9.1083 |
9.1083 |
-0.072 (-0.78%)
|
1,145 |
| 23 Feb 2023 |
USD |
9.18 |
9.18 |
9.18 |
9.18 |
9.18 |
-0.068 (-0.74%)
|
759 |
| 22 Feb 2023 |
USD |
9.295 |
9.295 |
9.248 |
9.248 |
9.248 |
+0.128 (+1.40%)
|
415 |
| 21 Feb 2023 |
USD |
9.42 |
9.425 |
9.1201 |
9.1201 |
9.1201 |
-0.35 (-3.69%)
|
5,107 |
| 17 Feb 2023 |
USD |
9.42 |
9.47 |
9.42 |
9.47 |
9.47 |
-0.118 (-1.23%)
|
1,300 |
| 16 Feb 2023 |
USD |
9.5 |
9.595 |
9.488 |
9.588 |
9.588 |
+0.043 (+0.45%)
|
540 |
| 15 Feb 2023 |
USD |
9.448 |
9.555 |
9.448 |
9.545 |
9.545 |
+0.01 (+0.10%)
|
30 |
| 14 Feb 2023 |
USD |
9.595 |
9.595 |
9.52 |
9.535 |
9.535 |
-0.007 (-0.07%)
|
991 |
| 13 Feb 2023 |
USD |
9.46 |
9.542 |
9.46 |
9.542 |
9.542 |
+0.064 (+0.67%)
|
3,353 |
| 10 Feb 2023 |
USD |
9.475 |
9.48 |
9.438 |
9.4782 |
9.4782 |
-0.117 (-1.22%)
|
141 |
| 9 Feb 2023 |
USD |
9.728 |
9.7358 |
9.595 |
9.595 |
9.595 |
+0.08 (+0.84%)
|
2,033 |
| 8 Feb 2023 |
USD |
9.46 |
9.565 |
9.46 |
9.515 |
9.515 |
+0.285 (+3.09%)
|
1,256 |
| 7 Feb 2023 |
USD |
9.138 |
9.23 |
9.138 |
9.23 |
9.23 |
+0.035 (+0.38%)
|
1,625 |
| 6 Feb 2023 |
USD |
9.3692 |
9.37 |
9.195 |
9.195 |
9.195 |
-0.28 (-2.96%)
|
1,328 |
