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 May 2024 |
USD |
11.53 |
11.55 |
11.48 |
11.48 |
11.48 |
-0.029 (-0.25%)
|
530 |
| 15 May 2024 |
USD |
11.48 |
11.58 |
11.47 |
11.5088 |
11.5088 |
+0.099 (+0.87%)
|
2,118 |
| 14 May 2024 |
USD |
11.4 |
11.4388 |
11.385 |
11.41 |
11.41 |
+0.09 (+0.80%)
|
804 |
| 13 May 2024 |
USD |
11.4 |
11.43 |
11.31 |
11.32 |
11.32 |
-0.04 (-0.35%)
|
1,252 |
| 10 May 2024 |
USD |
11.35 |
11.36 |
11.33 |
11.36 |
11.36 |
+0.102 (+0.91%)
|
885 |
| 9 May 2024 |
USD |
11.31 |
11.34 |
11.258 |
11.258 |
11.258 |
+0.019 (+0.17%)
|
1,905 |
| 8 May 2024 |
USD |
11.25 |
11.27 |
11.22 |
11.2388 |
11.2388 |
-0.051 (-0.45%)
|
978 |
| 7 May 2024 |
USD |
11.37 |
11.39 |
11.29 |
11.29 |
11.29 |
-0.095 (-0.83%)
|
3,954 |
| 3 May 2024 |
USD |
11.35 |
11.395 |
11.323 |
11.385 |
11.385 |
+0.195 (+1.74%)
|
1,491 |
| 2 May 2024 |
USD |
11.22 |
11.24 |
11.11 |
11.19 |
11.19 |
+0.012 (+0.11%)
|
1,171 |
| 1 May 2024 |
USD |
11.1 |
11.178 |
11.04 |
11.178 |
11.178 |
-0.102 (-0.90%)
|
1,238 |
| 30 Apr 2024 |
USD |
11.26 |
11.41 |
11.1601 |
11.28 |
11.28 |
0.0 (0.0%)
|
2,975 |
| 29 Apr 2024 |
USD |
11.23 |
11.3012 |
11.1888 |
11.28 |
11.28 |
+0.005 (+0.04%)
|
1,870 |
| 26 Apr 2024 |
USD |
11.17 |
11.3 |
11.15 |
11.275 |
11.275 |
+0.116 (+1.04%)
|
5,071 |
| 25 Apr 2024 |
USD |
11.11 |
11.1588 |
10.98 |
11.1588 |
11.1588 |
+0.039 (+0.35%)
|
1,016 |
| 24 Apr 2024 |
USD |
11.09 |
11.12 |
11.055 |
11.12 |
11.12 |
+0.049 (+0.44%)
|
2,185 |
| 23 Apr 2024 |
USD |
10.89 |
11.1012 |
10.89 |
11.0709 |
11.0709 |
+0.156 (+1.43%)
|
2,750 |
| 22 Apr 2024 |
USD |
10.86 |
10.92 |
10.84 |
10.915 |
10.915 |
+0.11 (+1.02%)
|
7,179 |
| 19 Apr 2024 |
USD |
10.622 |
10.8288 |
10.62 |
10.805 |
10.805 |
+0.147 (+1.38%)
|
1,310 |
| 18 Apr 2024 |
USD |
10.57 |
10.71 |
10.57 |
10.658 |
10.658 |
+0.128 (+1.22%)
|
12,487 |
| 17 Apr 2024 |
USD |
10.6 |
10.663 |
10.5288 |
10.53 |
10.53 |
-0.02 (-0.19%)
|
2,025 |
| 16 Apr 2024 |
USD |
10.64 |
10.64 |
10.39 |
10.55 |
10.55 |
-0.025 (-0.24%)
|
7,311 |
| 15 Apr 2024 |
USD |
10.68 |
10.695 |
10.575 |
10.575 |
10.575 |
-0.064 (-0.60%)
|
6,406 |
| 12 Apr 2024 |
USD |
10.72 |
10.72 |
10.62 |
10.6388 |
10.6388 |
-0.1 (-0.93%)
|
620 |
| 11 Apr 2024 |
USD |
10.76 |
10.76 |
10.66 |
10.739 |
10.739 |
+0.059 (+0.55%)
|
1,968 |
| 10 Apr 2024 |
USD |
10.84 |
10.87 |
10.65 |
10.68 |
10.68 |
-0.309 (-2.81%)
|
4,319 |
| 9 Apr 2024 |
USD |
11.02 |
11.02 |
10.92 |
10.9888 |
10.9888 |
+0.058 (+0.53%)
|
1,034 |
| 8 Apr 2024 |
USD |
10.89 |
10.94 |
10.87 |
10.9312 |
10.9312 |
+0.086 (+0.79%)
|
834 |
| 5 Apr 2024 |
USD |
10.8 |
10.8712 |
10.76 |
10.845 |
10.845 |
-0.07 (-0.64%)
|
539 |
| 4 Apr 2024 |
USD |
10.94 |
11.025 |
10.915 |
10.915 |
10.915 |
+0.024 (+0.22%)
|
755 |
