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 |
| 23 Sep 2022 |
USD |
8.28 |
8.308 |
8.015 |
8.015 |
8.015 |
-0.545 (-6.37%)
|
4,327 |
| 22 Sep 2022 |
USD |
8.76 |
8.76 |
8.552 |
8.56 |
8.56 |
-0.42 (-4.68%)
|
1,058 |
| 21 Sep 2022 |
USD |
9.012 |
9.012 |
8.97 |
8.98 |
8.98 |
+0.06 (+0.67%)
|
102 |
| 20 Sep 2022 |
USD |
8.97 |
8.97 |
8.87 |
8.92 |
8.92 |
-0.04 (-0.45%)
|
202 |
| 19 Sep 2022 |
USD |
8.86 |
9.055 |
8.86 |
8.96 |
8.96 |
-0.005 (-0.06%)
|
454 |
| 16 Sep 2022 |
USD |
8.86 |
8.965 |
8.82 |
8.965 |
8.965 |
-0.02 (-0.22%)
|
120 |
| 15 Sep 2022 |
USD |
9.07 |
9.07 |
8.985 |
8.985 |
8.985 |
-0.015 (-0.17%)
|
1,044 |
| 14 Sep 2022 |
USD |
9.05 |
9.05 |
9 |
9 |
9 |
-0.12 (-1.32%)
|
2,677 |
| 13 Sep 2022 |
USD |
9.14 |
9.14 |
9.08 |
9.12 |
9.12 |
-0.195 (-2.09%)
|
264 |
| 12 Sep 2022 |
USD |
9.43 |
9.43 |
9.315 |
9.315 |
9.315 |
+0.005 (+0.05%)
|
49 |
| 9 Sep 2022 |
USD |
9.24 |
9.31 |
9.24 |
9.31 |
9.31 |
+0.14 (+1.53%)
|
351 |
| 8 Sep 2022 |
USD |
9.12 |
9.17 |
9.12 |
9.17 |
9.17 |
+0.085 (+0.94%)
|
302 |
| 7 Sep 2022 |
USD |
9.06 |
9.085 |
9.045 |
9.085 |
9.085 |
-0.025 (-0.27%)
|
751 |
| 6 Sep 2022 |
USD |
9.29 |
9.29 |
9.11 |
9.11 |
9.11 |
-0.23 (-2.46%)
|
253 |
| 2 Sep 2022 |
USD |
9.22 |
9.34 |
9.22 |
9.34 |
9.34 |
+0.285 (+3.15%)
|
8,857 |
| 1 Sep 2022 |
USD |
9.31 |
9.31 |
9.055 |
9.055 |
9.055 |
-0.515 (-5.38%)
|
390 |
| 31 Aug 2022 |
USD |
9.57 |
9.57 |
9.57 |
9.57 |
9.57 |
+0.014 (+0.15%)
|
157 |
| 30 Aug 2022 |
USD |
9.77 |
9.77 |
9.535 |
9.556 |
9.556 |
-0.339 (-3.43%)
|
2,305 |
| 26 Aug 2022 |
USD |
10.02 |
10.05 |
9.8793 |
9.895 |
9.895 |
-0.115 (-1.15%)
|
824 |
| 25 Aug 2022 |
USD |
9.9 |
10.01 |
9.9 |
10.01 |
10.01 |
+0.15 (+1.52%)
|
201 |
| 24 Aug 2022 |
USD |
9.83 |
9.86 |
9.83 |
9.86 |
9.86 |
+0.033 (+0.34%)
|
279 |
| 23 Aug 2022 |
USD |
9.785 |
9.865 |
9.785 |
9.827 |
9.827 |
+0.022 (+0.22%)
|
182 |
| 22 Aug 2022 |
USD |
9.84 |
9.84 |
9.7888 |
9.805 |
9.805 |
-0.155 (-1.56%)
|
1,743 |
| 19 Aug 2022 |
USD |
9.98 |
9.98 |
9.94 |
9.96 |
9.96 |
-0.115 (-1.14%)
|
2 |
| 18 Aug 2022 |
USD |
10.04 |
10.0745 |
10.04 |
10.0745 |
10.0745 |
+0.025 (+0.24%)
|
303 |
| 17 Aug 2022 |
USD |
10.18 |
10.18 |
9.96 |
10.05 |
10.05 |
-0.21 (-2.05%)
|
8,172 |
| 16 Aug 2022 |
USD |
10.27 |
10.27 |
10.18 |
10.26 |
10.26 |
+0.075 (+0.74%)
|
113 |
| 15 Aug 2022 |
USD |
10.058 |
10.185 |
10.058 |
10.185 |
10.185 |
+0.107 (+1.06%)
|
1,002 |
| 12 Aug 2022 |
USD |
10.08 |
10.11 |
10.078 |
10.078 |
10.078 |
+0.038 (+0.38%)
|
605 |
| 11 Aug 2022 |
USD |
10.085 |
10.13 |
10.04 |
10.04 |
10.04 |
+0.06 (+0.60%)
|
1,686 |
