New Residential Investment Corp. Common Stockのデータ

New Residential Investment Corp. Common Stockの基本情報

名前 New Residential Investment Corp. Common Stock
ティッカー NRZ
United States
上場年 nan
セクター Consumer Services

New Residential Investment Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.08 9.84 9.9 10.08 6448000.0 10.08
2021-02-12 9.8 9.53 9.58 9.74 4447000.0 9.74
2021-02-11 9.84 9.48 9.82 9.56 6345400.0 9.56
2021-02-10 9.88 9.61 9.64 9.83 6131500.0 9.83
2021-02-09 9.86 9.42 9.77 9.58 13498600.0 9.58
2021-02-08 10.15 10.0 10.03 10.12 4144100.0 10.12
2021-02-05 10.06 9.9 10.02 10.02 3276900.0 10.02
2021-02-04 10.06 9.84 9.88 10.0 4525700.0 10.0
2021-02-03 9.98 9.8 9.97 9.8 4110800.0 9.8
2021-02-02 9.95 9.66 9.75 9.94 5643000.0 9.94
2021-02-01 9.65 9.33 9.5 9.65 4415600.0 9.65
2021-01-29 9.75 9.32 9.74 9.39 5001100.0 9.39
2021-01-28 9.8 9.47 9.49 9.76 4324700.0 9.76
2021-01-27 9.71 9.36 9.69 9.4 6421700.0 9.4
2021-01-26 10.01 9.79 9.9 9.8 3388200.0 9.8
2021-01-25 9.92 9.68 9.78 9.82 3512900.0 9.82
2021-01-22 9.82 9.61 9.73 9.79 3723800.0 9.79
2021-01-21 9.83 9.56 9.65 9.77 3417500.0 9.77
2021-01-20 9.66 9.43 9.52 9.55 3840500.0 9.55
2021-01-19 9.49 9.39 9.44 9.48 3460300.0 9.48
2021-01-15 9.59 9.38 9.59 9.4 3299400.0 9.4
2021-01-14 9.64 9.42 9.48 9.62 2625800.0 9.62
2021-01-13 9.66 9.42 9.58 9.44 2796600.0 9.44
2021-01-12 9.65 9.5 9.54 9.55 2720400.0 9.55
2021-01-11 9.72 9.47 9.54 9.54 2278400.0 9.54
2021-01-08 9.74 9.54 9.72 9.65 2721100.0 9.65
2021-01-07 9.75 9.61 9.65 9.68 3579000.0 9.68
2021-01-06 9.8 9.46 9.5 9.59 6600100.0 9.59
2021-01-05 9.64 9.44 9.5 9.45 3938400.0 9.45
2021-01-04 9.95 9.43 9.95 9.48 7254600.0 9.48
2020-12-31 9.98 9.74 9.8 9.94 3464500.0 9.94
2020-12-30 9.96 9.64 9.77 9.81 4852700.0 9.81
2020-12-29 10.2 9.85 10.18 9.95 6167700.0 9.75
2020-12-28 10.29 10.11 10.18 10.17 3371300.0 9.97
2020-12-24 10.26 10.02 10.23 10.11 1266300.0 9.91
2020-12-23 10.29 9.96 9.97 10.22 5295100.0 10.01
2020-12-22 10.13 9.91 10.1 9.93 2948600.0 9.73
2020-12-21 10.05 9.77 9.86 10.05 5036700.0 9.85
2020-12-18 10.25 9.8 10.21 9.95 8917600.0 9.75
2020-12-17 10.04 9.67 9.8 10.04 6069600.0 9.84
2020-12-16 9.64 9.49 9.58 9.6 2194200.0 9.41
2020-12-15 9.57 9.34 9.42 9.56 2466200.0 9.37
2020-12-14 9.58 9.36 9.42 9.39 2955900.0 9.2
2020-12-11 9.46 9.25 9.37 9.31 2328900.0 9.12
2020-12-10 9.47 9.32 9.39 9.42 2694400.0 9.23
2020-12-09 9.62 9.4 9.6 9.51 2532100.0 9.32
2020-12-08 9.64 9.42 9.46 9.56 3407800.0 9.37
2020-12-07 9.68 9.42 9.68 9.5 4568300.0 9.31
2020-12-04 9.85 9.7 9.75 9.75 5694000.0 9.55
2020-12-03 9.79 9.47 9.59 9.64 4928000.0 9.45
2020-12-02 9.52 9.25 9.32 9.5 2556000.0 9.31
2020-12-01 9.6 9.34 9.42 9.37 3513700.0 9.18
2020-11-30 9.65 9.2 9.63 9.26 6479000.0 9.07
2020-11-27 9.8 9.61 9.7 9.66 1888400.0 9.47
2020-11-25 9.86 9.63 9.84 9.71 4792700.0 9.51
2020-11-24 10.04 9.61 10.0 9.84 8304500.0 9.64
2020-11-23 9.84 9.48 9.63 9.76 6424900.0 9.56
2020-11-20 9.5 9.08 9.3 9.48 11737000.0 9.29
2020-11-19 8.62 8.36 8.49 8.62 4214200.0 8.45
2020-11-18 8.87 8.49 8.65 8.49 3190300.0 8.32
2020-11-17 8.65 8.43 8.48 8.62 2331700.0 8.45
2020-11-16 8.68 8.4 8.5 8.63 4746300.0 8.46
2020-11-13 8.35 8.06 8.09 8.33 3379200.0 8.16
2020-11-12 8.21 7.91 8.15 8.0 3545800.0 7.84
2020-11-11 8.46 8.18 8.38 8.22 3917300.0 8.05
2020-11-10 8.46 8.13 8.23 8.39 5500000.0 8.22
2020-11-09 8.32 8.07 8.19 8.21 8276200.0 8.04
2020-11-06 8.03 7.74 7.98 7.79 4163000.0 7.63
2020-11-05 8.08 7.87 7.89 7.98 3763700.0 7.82
2020-11-04 8.0 7.69 7.97 7.85 5029600.0 7.69
2020-11-03 8.17 7.96 8.07 8.0 3997000.0 7.84
2020-11-02 8.0 7.58 7.66 7.96 5354900.0 7.8
2020-10-30 7.56 7.3 7.56 7.5 5603800.0 7.35
2020-10-29 7.63 7.27 7.4 7.59 4359400.0 7.44
2020-10-28 7.68 7.37 7.62 7.4 5638400.0 7.25
2020-10-27 8.09 7.73 7.96 7.73 4324200.0 7.57
2020-10-26 8.53 7.85 8.33 7.92 12176200.0 7.76
2020-10-23 8.76 8.42 8.48 8.73 5001000.0 8.55
2020-10-22 8.47 8.19 8.19 8.47 5526700.0 8.3
2020-10-21 8.43 8.14 8.4 8.21 4439900.0 8.04
2020-10-20 8.43 8.16 8.21 8.43 6679900.0 8.26
2020-10-19 8.29 8.05 8.22 8.05 3312100.0 7.89
2020-10-16 8.25 8.1 8.17 8.15 3066000.0 7.99
2020-10-15 8.24 8.14 8.15 8.2 1780900.0 8.04
2020-10-14 8.37 8.21 8.26 8.21 2095700.0 8.04
2020-10-13 8.37 8.24 8.32 8.25 3570500.0 8.08
2020-10-12 8.39 8.27 8.29 8.38 2673800.0 8.21
2020-10-09 8.5 8.21 8.42 8.29 3198700.0 8.12
2020-10-08 8.46 8.25 8.25 8.42 3611100.0 8.25
2020-10-07 8.35 8.11 8.3 8.19 6302700.0 8.03
2020-10-06 8.53 8.16 8.35 8.18 8206300.0 8.02
2020-10-05 8.35 8.13 8.13 8.34 4145600.0 8.17
2020-10-02 8.19 7.75 7.79 8.18 5877800.0 8.02
2020-10-01 8.13 7.9 8.0 8.12 3825200.0 7.81
2020-09-30 8.12 7.86 7.92 7.95 3618500.0 7.65
2020-09-29 8.19 7.82 8.19 7.89 4211700.0 7.59
2020-09-28 8.27 8.01 8.03 8.19 4564700.0 7.88
2020-09-25 7.96 7.58 7.6 7.91 3775800.0 7.61
2020-09-24 7.73 7.42 7.72 7.59 5232300.0 7.3
2020-09-23 7.85 7.44 7.71 7.46 4289100.0 7.18
2020-09-22 7.83 7.63 7.73 7.69 2878900.0 7.4
2020-09-21 7.97 7.61 7.94 7.71 6038600.0 7.42
2020-09-18 8.17 8.0 8.16 8.11 6760300.0 7.8
2020-09-17 8.22 7.97 8.12 8.18 3935500.0 7.87
2020-09-16 8.18 7.85 7.95 8.12 4777900.0 7.81
2020-09-15 8.1 7.85 7.96 7.91 5201400.0 7.61
2020-09-14 7.97 7.29 7.3 7.96 6849100.0 7.66
2020-09-11 7.39 7.11 7.39 7.27 4287300.0 6.99
2020-09-10 7.61 7.33 7.45 7.33 3488700.0 7.05
2020-09-09 7.53 7.37 7.42 7.46 2682100.0 7.18
2020-09-08 7.61 7.4 7.45 7.46 3866700.0 7.18
2020-09-04 7.7 7.36 7.54 7.49 4459300.0 7.2
2020-09-03 7.84 7.47 7.73 7.55 6595500.0 7.26
2020-09-02 7.73 7.54 7.63 7.7 4379400.0 7.41
2020-09-01 7.81 7.58 7.64 7.65 2965200.0 7.36
2020-08-31 7.89 7.66 7.86 7.74 4102600.0 7.44
2020-08-28 7.92 7.78 7.84 7.9 2954000.0 7.6
2020-08-27 7.87 7.7 7.72 7.82 2899700.0 7.52
2020-08-26 8.0 7.74 7.93 7.74 3680600.0 7.44
2020-08-25 8.07 7.83 8.03 7.92 3639000.0 7.62
2020-08-24 8.04 7.66 7.77 8.01 5071600.0 7.7
2020-08-21 7.89 7.71 7.83 7.75 4550300.0 7.45
2020-08-20 8.0 7.61 7.71 7.86 5631200.0 7.56
2020-08-19 7.98 7.68 7.9 7.72 8021900.0 7.43
2020-08-18 8.14 7.83 8.05 7.9 3975500.0 7.6
2020-08-17 8.2 7.97 8.16 8.05 2324300.0 7.74
2020-08-14 8.24 7.91 7.95 8.17 2732100.0 7.86
2020-08-13 8.29 7.95 8.1 7.96 4497400.0 7.66
2020-08-12 8.51 8.06 8.5 8.17 4002100.0 7.86
2020-08-11 8.73 8.31 8.56 8.36 5924300.0 8.04
2020-08-10 8.49 8.07 8.08 8.39 5922700.0 8.07
2020-08-07 8.07 7.85 7.96 8.06 3614200.0 7.75
2020-08-06 8.16 7.85 7.91 7.99 4937600.0 7.68
2020-08-05 7.97 7.78 7.87 7.96 2906800.0 7.66
2020-08-04 7.86 7.74 7.84 7.79 3208100.0 7.49
2020-08-03 7.94 7.77 7.91 7.84 6414700.0 7.54
2020-07-31 8.15 7.75 8.1 7.93 4462800.0 7.63
2020-07-30 8.12 7.96 8.01 8.07 3872500.0 7.76
2020-07-29 8.17 7.97 8.01 8.15 4116300.0 7.84
2020-07-28 8.07 7.82 7.86 7.94 5554500.0 7.64
2020-07-27 7.83 7.6 7.67 7.77 3093400.0 7.47
2020-07-24 7.88 7.57 7.76 7.61 3711400.0 7.32
2020-07-23 8.19 7.73 7.95 7.8 6750300.0 7.5
2020-07-22 8.02 7.76 7.89 7.99 11336600.0 7.68
2020-07-21 7.97 7.52 7.57 7.89 6963600.0 7.59
2020-07-20 7.76 7.51 7.66 7.57 5245400.0 7.28
2020-07-17 7.83 7.52 7.56 7.71 6065800.0 7.42
2020-07-16 7.67 7.24 7.28 7.55 7222700.0 7.26
2020-07-15 7.35 6.93 6.95 7.3 7269300.0 7.02
2020-07-14 6.82 6.52 6.65 6.74 2991200.0 6.48
2020-07-13 6.99 6.69 6.85 6.7 5252800.0 6.44
2020-07-10 6.85 6.39 6.48 6.82 5697900.0 6.56
2020-07-09 6.84 6.38 6.82 6.49 6730200.0 6.24
2020-07-08 7.0 6.71 6.82 6.83 6085100.0 6.57
2020-07-07 7.15 6.79 7.15 6.8 5629200.0 6.54
2020-07-06 7.27 6.92 7.0 7.2 10921900.0 6.92
2020-07-02 7.36 6.9 7.36 6.9 6839400.0 6.64
2020-07-01 7.54 7.15 7.3 7.24 4868000.0 6.96
2020-06-30 7.5 7.27 7.38 7.43 4350800.0 7.05
2020-06-29 7.44 6.84 7.09 7.41 4777100.0 7.03
2020-06-26 7.5 7.08 7.44 7.14 6461900.0 6.77
2020-06-25 7.55 7.14 7.2 7.51 5465600.0 7.13
2020-06-24 7.89 7.13 7.85 7.38 8238500.0 7.0
2020-06-23 8.04 7.66 7.8 8.03 8322200.0 7.62
2020-06-22 7.5 7.3 7.41 7.41 5445200.0 7.03
2020-06-19 7.98 7.44 7.68 7.45 12761400.0 7.07
2020-06-18 7.91 7.51 7.6 7.63 4333000.0 7.24
2020-06-17 8.0 7.64 7.97 7.71 5437500.0 7.32
2020-06-16 8.49 7.73 8.49 7.97 7245200.0 7.56
2020-06-15 8.03 7.11 7.3 7.9 9711100.0 7.5
2020-06-12 7.83 7.28 7.78 7.71 6820100.0 7.32
2020-06-11 7.67 6.9 7.25 7.27 11157300.0 6.9
2020-06-10 8.65 7.92 8.65 7.93 11593500.0 7.52
2020-06-09 9.1 8.36 8.58 8.56 9251000.0 8.12
2020-06-08 9.06 8.61 8.95 8.9 17659700.0 8.44
2020-06-05 9.42 8.37 9.05 8.44 12128200.0 8.01
2020-06-04 8.41 7.75 7.88 8.26 10127300.0 7.84
2020-06-03 8.11 7.58 7.6 7.88 9595500.0 7.48
2020-06-02 7.73 7.31 7.6 7.42 6860800.0 7.04
2020-06-01 7.61 7.01 7.08 7.5 7373000.0 7.12
2020-05-29 7.51 7.13 7.35 7.17 10286600.0 6.8
2020-05-28 8.04 7.45 7.69 7.54 9372000.0 7.15
2020-05-27 7.82 7.21 7.67 7.63 9973600.0 7.24
2020-05-26 7.52 7.15 7.27 7.37 8502300.0 6.99
2020-05-22 7.04 6.7 7.0 7.0 6926900.0 6.64
2020-05-21 7.15 6.63 6.69 6.96 16200800.0 6.6
2020-05-20 6.83 6.31 6.37 6.68 12596300.0 6.34
2020-05-19 6.3 5.78 6.1 6.13 11023000.0 5.82
2020-05-18 6.32 5.92 6.22 6.11 12867400.0 5.8
2020-05-15 6.19 5.86 5.95 5.91 9701900.0 5.61
2020-05-14 6.11 5.3 5.49 6.09 10204400.0 5.78
2020-05-13 6.04 5.45 6.0 5.66 14271100.0 5.37
2020-05-12 6.45 6.02 6.38 6.11 9112400.0 5.8
2020-05-11 6.47 6.26 6.43 6.31 8181000.0 5.99
2020-05-08 6.64 6.31 6.38 6.6 8200700.0 6.26
2020-05-07 6.55 6.12 6.22 6.27 9552500.0 5.95
2020-05-06 6.79 6.07 6.5 6.11 11647000.0 5.8
2020-05-05 7.11 6.45 6.85 6.52 23667600.0 6.19
2020-05-04 6.07 5.45 5.56 6.06 12586300.0 5.75
2020-05-01 6.06 5.62 5.89 5.85 9148200.0 5.55
2020-04-30 6.49 5.96 6.45 6.09 11582900.0 5.78
2020-04-29 6.77 6.06 6.16 6.56 14745400.0 6.22
2020-04-28 6.06 5.57 5.9 5.9 12506100.0 5.6
2020-04-27 5.71 5.07 5.25 5.55 11132800.0 5.27
2020-04-24 5.39 4.95 5.38 5.22 15316600.0 4.95
2020-04-23 5.88 5.46 5.48 5.52 8731700.0 5.24
2020-04-22 6.36 5.4 6.16 5.53 16764500.0 5.25
2020-04-21 5.91 4.79 4.84 5.85 22190300.0 5.55
2020-04-20 5.29 4.85 5.03 5.02 10200300.0 4.76
2020-04-17 5.57 4.86 4.95 5.34 18509100.0 5.07
2020-04-16 4.9 4.54 4.83 4.67 9905800.0 4.43
2020-04-15 4.99 4.65 4.89 4.85 10120400.0 4.6
2020-04-14 5.73 5.01 5.46 5.21 13924800.0 4.94
2020-04-13 5.98 5.05 5.97 5.34 20626800.0 5.02
2020-04-09 6.83 5.35 5.95 5.75 33685800.0 5.4
2020-04-08 5.27 4.12 4.37 5.11 29367900.0 4.8
2020-04-07 4.73 3.7 3.85 3.96 34466400.0 3.72
2020-04-06 3.87 3.33 3.76 3.43 23784400.0 3.22
2020-04-03 4.19 2.91 4.18 3.33 40110000.0 3.13
2020-04-02 4.66 4.24 4.37 4.26 13854500.0 4.0
2020-04-01 4.89 4.28 4.64 4.36 21590200.0 4.1
2020-03-31 5.85 4.72 5.41 5.01 29014700.0 4.71
2020-03-30 6.55 5.29 6.5 5.97 15734900.0 5.61
2020-03-27 7.71 6.8 7.22 6.88 20416700.0 6.47
2020-03-26 8.1 5.54 5.7 7.26 41008800.0 6.82
2020-03-25 5.97 4.52 5.1 5.19 29099200.0 4.88
2020-03-24 6.04 4.52 6.01 4.57 33231100.0 4.3
2020-03-23 7.08 5.05 7.03 5.29 27053900.0 4.97
2020-03-20 9.15 6.91 7.73 7.01 19506900.0 6.59
2020-03-19 7.5 5.07 6.4 6.75 20996900.0 6.34
2020-03-18 9.16 4.36 9.07 5.73 26043000.0 5.39
2020-03-17 10.74 9.01 10.69 9.85 13830700.0 9.26
2020-03-16 11.18 10.13 10.5 10.56 9971700.0 9.93
2020-03-13 13.51 11.5 13.5 12.09 10461300.0 11.36
2020-03-12 12.09 10.9 11.77 11.61 17911400.0 10.91
2020-03-11 14.26 13.56 14.26 13.75 9067600.0 12.92
2020-03-10 14.87 13.99 14.87 14.59 5518400.0 13.71
2020-03-09 14.85 14.05 14.4 14.07 10028300.0 13.23
2020-03-06 15.83 15.24 15.75 15.71 6443100.0 14.77
2020-03-05 16.37 15.99 16.21 16.11 7191100.0 15.14
2020-03-04 16.56 16.2 16.36 16.44 9342500.0 15.45
2020-03-03 16.83 15.98 16.57 16.19 7343600.0 15.22
2020-03-02 16.54 15.68 15.68 16.54 7946000.0 15.55
2020-02-28 15.77 15.13 15.33 15.56 12680300.0 14.63
2020-02-27 16.59 15.78 16.53 15.98 12195100.0 15.02
2020-02-26 17.08 16.64 16.69 16.76 5441200.0 15.75
2020-02-25 17.33 16.6 17.2 16.69 7494600.0 15.69
2020-02-24 17.25 16.88 17.04 17.18 5732600.0 16.15
2020-02-21 17.59 17.37 17.58 17.44 5281900.0 16.39
2020-02-20 17.6 17.46 17.53 17.6 4231200.0 16.54
2020-02-19 17.66 17.46 17.65 17.53 4774800.0 16.48
2020-02-18 17.64 17.51 17.58 17.59 4714100.0 16.53