NRZ

New Residential Investment Corp

$16.50 0.09 (0.54%)
12:27 EDT NRZ Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.00 (12.12%)
P/E:       3.63
Market Cap:       5.55B
EPS:       4.54
Volume:       1.04M
Day's Range:       16.47 - 16.58
52wk Range:       13.86 - 18.75
Previous Close:       16.59
Historical Data for NRZ
Date Open High Low Volume Close Change %
05/22/19 16.60 16.65 16.50 2,717,551 16.59 -0.01   -0.06%
05/21/19 16.59 16.63 16.56 1,728,510 16.60 0.07   0.42%
05/20/19 16.62 16.64 16.51 1,963,735 16.53 -0.09   -0.54%
05/17/19 16.75 16.75 16.61 2,068,000 16.62 -0.14   -0.84%
05/16/19 16.73 16.82 16.69 1,849,286 16.76 0.08   0.48%
05/15/19 16.63 16.71 16.58 1,741,701 16.68 0.01   0.06%
05/14/19 16.58 16.70 16.53 2,012,971 16.67 0.12   0.73%
05/13/19 16.64 16.67 16.49 2,520,718 16.55 -0.23   -1.37%
05/10/19 16.61 16.80 16.54 2,298,600 16.78 0.13   0.78%
05/09/19 16.71 16.71 16.44 3,564,982 16.65 -0.11   -0.66%
05/08/19 16.70 16.84 16.66 2,955,461 16.76 0.02   0.12%
05/07/19 16.70 16.78 16.64 3,130,380 16.74 0.07   0.42%
05/06/19 16.55 16.70 16.42 2,864,507 16.67 0.07   0.42%
05/03/19 16.68 16.72 16.55 3,140,900 16.60 -0.06   -0.36%
05/02/19 16.86 16.86 16.62 3,453,765 16.66 -0.13   -0.77%
05/01/19 16.75 17.05 16.70 5,600,407 16.79 -0.02   -0.12%
04/30/19 16.75 16.81 16.67 3,069,539 16.81 0.06   0.36%
04/29/19 16.84 16.87 16.73 2,736,072 16.75 -0.08   -0.48%
04/26/19 16.85 16.85 16.72 2,904,500 16.83 0.11   0.66%
04/25/19 16.89 16.89 16.72 2,450,171 16.72 -0.15   -0.89%
04/24/19 16.78 16.89 16.77 2,656,570 16.87 0.12   0.72%
04/23/19 16.65 16.79 16.64 3,424,590 16.75 0.12   0.72%
04/22/19 16.69 16.70 16.55 2,516,987 16.63 -0.08   -0.48%
04/18/19 16.68 16.75 16.61 1,856,500 16.71 0.05   0.30%
04/17/19 16.69 16.70 16.60 2,157,385 16.66 0.00   0.00%
04/16/19 16.58 16.71 16.58 2,308,123 16.66 0.10   0.60%
04/15/19 16.60 16.65 16.52 2,065,849 16.56 -0.05   -0.30%
04/12/19 16.61 16.64 16.52 3,146,500 16.61 0.04   0.24%
04/11/19 16.65 16.67 16.56 2,203,679 16.57 -0.04   -0.24%
04/10/19 16.66 16.67 16.58 2,795,590 16.61 -0.01   -0.06%
04/09/19 16.72 16.72 16.61 2,416,110 16.62 -0.12   -0.72%
04/08/19 16.65 16.75 16.61 3,472,763 16.74 0.05   0.30%
04/05/19 16.68 16.71 16.64 3,491,300 16.69 0.01   0.06%
04/04/19 16.57 16.68 16.53 3,130,242 16.68 0.08   0.48%
04/03/19 16.79 16.79 16.53 5,672,201 16.60 -0.57   -3.32%
04/02/19 17.25 17.26 17.07 5,521,685 17.17 0.00   0.00%
04/01/19 17.01 17.18 16.98 5,903,043 17.17 0.26   1.54%
03/29/19 17.01 17.06 16.87 4,679,400 16.91 -0.09   -0.53%
03/28/19 16.93 17.00 16.87 4,518,764 17.00 0.09   0.53%
03/27/19 16.90 17.03 16.86 4,132,226 16.91 0.14   0.83%
03/26/19 16.72 16.87 16.72 3,743,787 16.77 0.11   0.66%
03/25/19 16.59 16.74 16.50 3,247,086 16.66 0.07   0.42%
03/22/19 16.89 16.89 16.57 5,037,800 16.59 -0.31   -1.83%
03/21/19 16.74 16.96 16.74 4,382,407 16.90 0.17   1.02%
03/20/19 16.87 16.92 16.71 5,456,258 16.73 -0.13   -0.77%
03/19/19 16.99 17.01 16.82 4,806,783 16.86 -0.09   -0.53%
03/18/19 16.81 16.96 16.79 2,710,881 16.95 0.13   0.77%
03/15/19 16.78 16.84 16.73 4,922,300 16.82 0.02   0.12%
03/14/19 16.74 16.86 16.72 3,555,819 16.80 0.09   0.54%
03/13/19 16.69 16.80 16.68 3,424,641 16.71 0.05   0.30%
03/12/19 16.64 16.76 16.63 3,000,177 16.66 0.04   0.24%
03/11/19 16.47 16.63 16.46 3,656,669 16.62 0.24   1.47%
03/08/19 16.36 16.48 16.25 3,118,900 16.38 -0.07   -0.43%
03/07/19 16.49 16.53 16.37 3,585,176 16.45 -0.04   -0.24%
03/06/19 16.56 16.64 16.45 4,505,268 16.49 -0.07   -0.42%
03/05/19 16.68 16.70 16.55 3,268,744 16.56 -0.12   -0.72%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!