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 |
| 4 Nov 2022 |
USD |
8.17 |
8.35 |
8.17 |
8.35 |
8.35 |
+0.265 (+3.28%)
|
975 |
| 3 Nov 2022 |
USD |
8.3 |
8.3 |
8.01 |
8.085 |
8.085 |
-0.695 (-7.92%)
|
785 |
| 2 Nov 2022 |
USD |
8.58 |
8.78 |
8.53 |
8.78 |
8.78 |
+0.262 (+3.08%)
|
1,545 |
| 1 Nov 2022 |
USD |
8.49 |
8.52 |
8.48 |
8.518 |
8.518 |
+0.028 (+0.33%)
|
328 |
| 31 Oct 2022 |
USD |
8.4 |
8.51 |
8.385 |
8.49 |
8.49 |
+0.1 (+1.19%)
|
216 |
| 28 Oct 2022 |
USD |
8.1684 |
8.39 |
8.1684 |
8.39 |
8.39 |
+0.16 (+1.94%)
|
552 |
| 27 Oct 2022 |
USD |
8.305 |
8.305 |
8.23 |
8.23 |
8.23 |
+0.008 (+0.10%)
|
547 |
| 26 Oct 2022 |
USD |
8.08 |
8.27 |
8.08 |
8.222 |
8.222 |
+0.21 (+2.62%)
|
911 |
| 25 Oct 2022 |
USD |
7.85 |
8.06 |
7.846 |
8.012 |
8.012 |
+0.207 (+2.65%)
|
587 |
| 24 Oct 2022 |
USD |
7.8 |
7.845 |
7.6801 |
7.805 |
7.805 |
+0.205 (+2.70%)
|
2,307 |
| 21 Oct 2022 |
USD |
7.542 |
7.6 |
7.51 |
7.6 |
7.6 |
-0.08 (-1.04%)
|
1,300 |
| 20 Oct 2022 |
USD |
7.68 |
7.68 |
7.68 |
7.68 |
7.68 |
+0.09 (+1.19%)
|
1 |
| 19 Oct 2022 |
USD |
7.6385 |
7.645 |
7.59 |
7.59 |
7.59 |
-0.16 (-2.06%)
|
205 |
| 18 Oct 2022 |
USD |
7.7012 |
7.755 |
7.65 |
7.75 |
7.75 |
+0.19 (+2.51%)
|
1,113 |
| 17 Oct 2022 |
USD |
7.53 |
7.56 |
7.53 |
7.56 |
7.56 |
+0.135 (+1.82%)
|
2 |
| 14 Oct 2022 |
USD |
7.54 |
7.605 |
7.425 |
7.425 |
7.425 |
-0.075 (-1%)
|
151 |
| 13 Oct 2022 |
USD |
7.192 |
7.5 |
7.192 |
7.5 |
7.5 |
+0.13 (+1.76%)
|
314 |
| 12 Oct 2022 |
USD |
7.26 |
7.37 |
7.22 |
7.37 |
7.37 |
-0.14 (-1.86%)
|
275 |
| 11 Oct 2022 |
USD |
7.14 |
7.51 |
7.118 |
7.51 |
7.51 |
+0.34 (+4.74%)
|
412 |
| 10 Oct 2022 |
USD |
7.29 |
7.32 |
7.11 |
7.17 |
7.17 |
-0.1 (-1.38%)
|
1,233 |
| 7 Oct 2022 |
USD |
7.28 |
7.332 |
7.27 |
7.27 |
7.27 |
-0.139 (-1.87%)
|
367 |
| 6 Oct 2022 |
USD |
7.4 |
7.43 |
7.4 |
7.4085 |
7.4085 |
+0.079 (+1.07%)
|
3 |
| 5 Oct 2022 |
USD |
7.49 |
7.49 |
7.206 |
7.33 |
7.33 |
-0.357 (-4.64%)
|
924 |
| 4 Oct 2022 |
USD |
7.398 |
7.687 |
7.34 |
7.687 |
7.687 |
+0.597 (+8.42%)
|
3,169 |
| 3 Oct 2022 |
USD |
7.21 |
7.21 |
6.9286 |
7.09 |
7.09 |
-0.27 (-3.67%)
|
8,456 |
| 30 Sep 2022 |
USD |
7.34 |
7.4 |
7.337 |
7.36 |
7.36 |
+0.21 (+2.94%)
|
6,185 |
| 29 Sep 2022 |
USD |
7.57 |
7.57 |
7.14 |
7.15 |
7.15 |
-0.49 (-6.41%)
|
2,039 |
| 28 Sep 2022 |
USD |
7.48 |
7.64 |
7.48 |
7.64 |
7.64 |
+0.26 (+3.52%)
|
502 |
| 27 Sep 2022 |
USD |
7.62 |
7.67 |
7.3207 |
7.38 |
7.38 |
-0.12 (-1.60%)
|
3,152 |
| 26 Sep 2022 |
USD |
8.06 |
8.065 |
7.5 |
7.5 |
7.5 |
-0.515 (-6.43%)
|
3,296 |
