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 |
19 Dec 2022 |
USD |
8.26 |
8.558 |
8.26 |
8.5012 |
8.5012 |
+0.053 (+0.63%)
|
1,302 |
16 Dec 2022 |
USD |
8.48 |
8.645 |
8.445 |
8.448 |
8.448 |
-0.252 (-2.90%)
|
7,303 |
15 Dec 2022 |
USD |
8.718 |
8.718 |
8.695 |
8.7 |
8.7 |
-0.32 (-3.55%)
|
203 |
14 Dec 2022 |
USD |
8.9486 |
9.02 |
8.9486 |
9.02 |
9.02 |
-0.24 (-2.59%)
|
1,301 |
13 Dec 2022 |
USD |
9.252 |
9.308 |
9.252 |
9.26 |
9.26 |
+0.372 (+4.19%)
|
608 |
12 Dec 2022 |
USD |
8.865 |
8.888 |
8.8201 |
8.888 |
8.888 |
-0.07 (-0.78%)
|
3,875 |
9 Dec 2022 |
USD |
8.864 |
8.958 |
8.864 |
8.958 |
8.958 |
-0.019 (-0.21%)
|
1,623 |
8 Dec 2022 |
USD |
8.977 |
8.977 |
8.977 |
8.977 |
8.977 |
-0.048 (-0.53%)
|
8 |
7 Dec 2022 |
USD |
8.85 |
9.025 |
8.85 |
9.025 |
9.025 |
+0.325 (+3.74%)
|
907 |
6 Dec 2022 |
USD |
8.785 |
8.785 |
8.695 |
8.7 |
8.7 |
-0.14 (-1.58%)
|
436 |
5 Dec 2022 |
USD |
8.927 |
8.93 |
8.835 |
8.84 |
8.84 |
-0.105 (-1.17%)
|
591 |
2 Dec 2022 |
USD |
8.945 |
8.945 |
8.945 |
8.945 |
8.945 |
-0.165 (-1.81%)
|
5 |
1 Dec 2022 |
USD |
9.2199 |
9.2199 |
9.095 |
9.11 |
9.11 |
+0.26 (+2.94%)
|
445 |
30 Nov 2022 |
USD |
8.848 |
8.85 |
8.805 |
8.85 |
8.85 |
-0.05 (-0.56%)
|
422 |
29 Nov 2022 |
USD |
8.84 |
8.9 |
8.84 |
8.9 |
8.9 |
+0.058 (+0.66%)
|
755 |
28 Nov 2022 |
USD |
8.91 |
8.91 |
8.842 |
8.842 |
8.842 |
-0.148 (-1.65%)
|
2,274 |
25 Nov 2022 |
USD |
8.85 |
8.99 |
8.85 |
8.99 |
8.99 |
+0.125 (+1.41%)
|
481 |
23 Nov 2022 |
USD |
8.76 |
8.865 |
8.76 |
8.865 |
8.865 |
+0.09 (+1.03%)
|
416 |
22 Nov 2022 |
USD |
8.75 |
8.805 |
8.75 |
8.775 |
8.775 |
+0.065 (+0.75%)
|
69 |
21 Nov 2022 |
USD |
8.64 |
8.71 |
8.635 |
8.71 |
8.71 |
+0.04 (+0.46%)
|
995 |
18 Nov 2022 |
USD |
8.79 |
8.8301 |
8.658 |
8.67 |
8.67 |
+0.025 (+0.29%)
|
1,196 |
17 Nov 2022 |
USD |
8.6086 |
8.645 |
8.54 |
8.645 |
8.645 |
-0.095 (-1.09%)
|
405 |
16 Nov 2022 |
USD |
8.92 |
8.92 |
8.74 |
8.74 |
8.74 |
-0.23 (-2.56%)
|
151 |
15 Nov 2022 |
USD |
9.075 |
9.075 |
8.97 |
8.97 |
8.97 |
+0.045 (+0.50%)
|
276 |
14 Nov 2022 |
USD |
9 |
9 |
8.925 |
8.925 |
8.925 |
-0.085 (-0.94%)
|
385 |
11 Nov 2022 |
USD |
8.94 |
9.13 |
8.88 |
9.01 |
9.01 |
+0.17 (+1.92%)
|
2,893 |
10 Nov 2022 |
USD |
8.778 |
8.86 |
8.775 |
8.84 |
8.84 |
+0.33 (+3.88%)
|
8,016 |
9 Nov 2022 |
USD |
8.455 |
8.58 |
8.455 |
8.51 |
8.51 |
-0.06 (-0.70%)
|
1,474 |
8 Nov 2022 |
USD |
8.6 |
8.67 |
8.565 |
8.57 |
8.57 |
+0.07 (+0.82%)
|
778 |
7 Nov 2022 |
USD |
8.47 |
8.53 |
8.42 |
8.5 |
8.5 |
+0.15 (+1.80%)
|
1,580 |