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 |
| 8 Jan 2024 |
USD |
10.4 |
10.6288 |
10.4 |
10.595 |
10.595 |
+0.225 (+2.17%)
|
2,338 |
| 5 Jan 2024 |
USD |
10.29 |
10.3988 |
10.23 |
10.37 |
10.37 |
+0.071 (+0.69%)
|
2,112 |
| 4 Jan 2024 |
USD |
10.4 |
10.4 |
10.28 |
10.2988 |
10.2988 |
-0.042 (-0.41%)
|
3,630 |
| 3 Jan 2024 |
USD |
10.47 |
10.53 |
10.23 |
10.3412 |
10.3412 |
-0.29 (-2.73%)
|
11,967 |
| 2 Jan 2024 |
USD |
10.56 |
10.6588 |
10.55 |
10.6313 |
10.6313 |
-0.059 (-0.55%)
|
6,935 |
| 29 Dec 2023 |
USD |
10.8 |
10.82 |
10.64 |
10.69 |
10.69 |
-0.141 (-1.30%)
|
5,382 |
| 28 Dec 2023 |
USD |
10.8001 |
10.85 |
10.79 |
10.8309 |
10.8309 |
-0.258 (-2.33%)
|
8,032 |
| 27 Dec 2023 |
USD |
11.1088 |
11.1088 |
11.0886 |
11.089 |
11.089 |
+0.018 (+0.16%)
|
2,168 |
| 22 Dec 2023 |
USD |
11.04 |
11.13 |
11.03 |
11.0712 |
11.0712 |
+0.141 (+1.29%)
|
1,351 |
| 21 Dec 2023 |
USD |
11.035 |
11.09 |
10.9287 |
10.93 |
10.93 |
-0.22 (-1.97%)
|
2,151 |
| 20 Dec 2023 |
USD |
11.0788 |
11.15 |
11.03 |
11.15 |
11.15 |
+0.06 (+0.54%)
|
1,444 |
| 19 Dec 2023 |
USD |
10.92 |
11.09 |
10.87 |
11.09 |
11.09 |
+0.21 (+1.93%)
|
2,417 |
| 18 Dec 2023 |
USD |
10.92 |
10.92 |
10.8512 |
10.88 |
10.88 |
+0.01 (+0.09%)
|
35,871 |
| 15 Dec 2023 |
USD |
10.94 |
10.94 |
10.84 |
10.87 |
10.87 |
+0.02 (+0.18%)
|
10,389 |
| 14 Dec 2023 |
USD |
10.86 |
11.06 |
10.84 |
10.85 |
10.85 |
+0.23 (+2.17%)
|
5,215 |
| 13 Dec 2023 |
USD |
10.54 |
10.62 |
10.5012 |
10.62 |
10.62 |
+0.08 (+0.76%)
|
2,407 |
| 12 Dec 2023 |
USD |
10.425 |
10.55 |
10.425 |
10.54 |
10.54 |
+0.08 (+0.76%)
|
944 |
| 11 Dec 2023 |
USD |
10.49 |
10.5 |
10.45 |
10.46 |
10.46 |
-0.021 (-0.20%)
|
753 |
| 8 Dec 2023 |
USD |
10.44 |
10.58 |
10.44 |
10.4814 |
10.4814 |
+0.04 (+0.39%)
|
4,471 |
| 7 Dec 2023 |
USD |
10.44 |
10.47 |
10.3787 |
10.4412 |
10.4412 |
+0.091 (+0.88%)
|
9,212 |
| 6 Dec 2023 |
USD |
10.53 |
10.5888 |
10.35 |
10.35 |
10.35 |
-0.108 (-1.03%)
|
10,560 |
| 5 Dec 2023 |
USD |
10.48 |
10.5 |
10.43 |
10.458 |
10.458 |
-0.062 (-0.59%)
|
1,903 |
| 4 Dec 2023 |
USD |
10.51 |
10.58 |
10.47 |
10.52 |
10.52 |
-0.03 (-0.28%)
|
8,667 |
| 1 Dec 2023 |
USD |
10.36 |
10.55 |
10.36 |
10.55 |
10.55 |
+0.17 (+1.64%)
|
3,635 |
| 30 Nov 2023 |
USD |
10.3 |
10.4 |
10.28 |
10.38 |
10.38 |
+0.07 (+0.68%)
|
717 |
| 29 Nov 2023 |
USD |
10.22 |
10.31 |
10.22 |
10.31 |
10.31 |
+0.14 (+1.38%)
|
4,048 |
| 28 Nov 2023 |
USD |
10.12 |
10.19 |
10.0912 |
10.17 |
10.17 |
+0.02 (+0.20%)
|
6,036 |
| 27 Nov 2023 |
USD |
10.1499 |
10.15 |
10.1 |
10.15 |
10.15 |
-0.031 (-0.31%)
|
6,056 |
| 24 Nov 2023 |
USD |
10.17 |
10.22 |
10.1511 |
10.1812 |
10.1812 |
+0.062 (+0.62%)
|
3,518 |
| 23 Nov 2023 |
USD |
10.1188 |
10.1188 |
10.1188 |
10.1188 |
10.1188 |
0.0 (0.0%)
|
0 |
