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 |
| 28 Jun 2022 |
USD |
10.05 |
10.08 |
9.885 |
9.9 |
9.9 |
-0.048 (-0.48%)
|
1,380 |
| 27 Jun 2022 |
USD |
9.86 |
10.03 |
9.8 |
9.948 |
9.948 |
+0.198 (+2.03%)
|
2,057 |
| 24 Jun 2022 |
USD |
9.43 |
9.84 |
9.43 |
9.7505 |
9.7505 |
+0.504 (+5.46%)
|
1,850 |
| 23 Jun 2022 |
USD |
9.28 |
9.4099 |
9.195 |
9.246 |
9.246 |
+0.091 (+0.99%)
|
784 |
| 22 Jun 2022 |
USD |
9.162 |
9.235 |
9.155 |
9.155 |
9.155 |
-0.16 (-1.72%)
|
2,246 |
| 21 Jun 2022 |
USD |
9 |
9.3925 |
9 |
9.315 |
9.315 |
+0.725 (+8.44%)
|
1,563 |
| 17 Jun 2022 |
USD |
8.315 |
8.608 |
8.265 |
8.59 |
8.59 |
+0.27 (+3.25%)
|
4,267 |
| 16 Jun 2022 |
USD |
8.8601 |
8.88 |
8.32 |
8.32 |
8.32 |
-0.708 (-7.84%)
|
6,389 |
| 15 Jun 2022 |
USD |
9.18 |
9.31 |
9.005 |
9.028 |
9.028 |
-0.092 (-1.01%)
|
10,059 |
| 14 Jun 2022 |
USD |
9.44 |
9.5175 |
9.1 |
9.12 |
9.12 |
-0.24 (-2.56%)
|
5,655 |
| 13 Jun 2022 |
USD |
10.442 |
10.442 |
9.278 |
9.36 |
9.36 |
-1.51 (-13.89%)
|
7,205 |
| 10 Jun 2022 |
USD |
11.07 |
11.07 |
10.87 |
10.87 |
10.87 |
-0.46 (-4.06%)
|
618 |
| 9 Jun 2022 |
USD |
11.24 |
11.33 |
11.21 |
11.33 |
11.33 |
+0.1 (+0.89%)
|
18 |
| 8 Jun 2022 |
USD |
11.36 |
11.37 |
11.23 |
11.23 |
11.23 |
-0.17 (-1.49%)
|
82 |
| 7 Jun 2022 |
USD |
11.28 |
11.4 |
11.212 |
11.4 |
11.4 |
-0.03 (-0.26%)
|
141 |
| 6 Jun 2022 |
USD |
11.4 |
11.505 |
11.4 |
11.43 |
11.43 |
+0.315 (+2.83%)
|
2,467 |
| 1 Jun 2022 |
USD |
11.31 |
11.31 |
11.0699 |
11.115 |
11.115 |
-0.195 (-1.72%)
|
297 |
| 31 May 2022 |
USD |
11.21 |
11.31 |
11.185 |
11.31 |
11.31 |
+0.06 (+0.53%)
|
1,214 |
| 27 May 2022 |
USD |
11.22 |
11.255 |
11.17 |
11.25 |
11.25 |
+0.172 (+1.55%)
|
725 |
| 26 May 2022 |
USD |
11.01 |
11.12 |
11.01 |
11.078 |
11.078 |
+0.323 (+3.00%)
|
899 |
| 25 May 2022 |
USD |
10.63 |
10.827 |
10.63 |
10.755 |
10.755 |
+0.185 (+1.75%)
|
313 |
| 24 May 2022 |
USD |
10.73 |
10.77 |
10.51 |
10.57 |
10.57 |
-0.32 (-2.94%)
|
333 |
| 23 May 2022 |
USD |
10.71 |
10.9 |
10.71 |
10.89 |
10.89 |
+0.4 (+3.81%)
|
461 |
| 20 May 2022 |
USD |
10.81 |
10.81 |
10.47 |
10.49 |
10.49 |
-0.34 (-3.14%)
|
358 |
| 19 May 2022 |
USD |
10.73 |
10.88 |
10.73 |
10.83 |
10.83 |
-0.13 (-1.19%)
|
762 |
| 18 May 2022 |
USD |
11.15 |
11.15 |
10.96 |
10.96 |
10.96 |
-0.24 (-2.14%)
|
291 |
| 17 May 2022 |
USD |
11.09 |
11.2 |
11.06 |
11.2 |
11.2 |
+0.19 (+1.73%)
|
3,075 |
| 16 May 2022 |
USD |
10.89 |
11.01 |
10.745 |
11.01 |
11.01 |
+0.2 (+1.85%)
|
179 |
| 13 May 2022 |
USD |
10.56 |
10.835 |
10.56 |
10.81 |
10.81 |
+0.4 (+3.84%)
|
525 |
| 12 May 2022 |
USD |
10.682 |
10.7 |
10.41 |
10.41 |
10.41 |
-0.37 (-3.43%)
|
1,641 |
