Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| NRZ Historical Stock Prices |
| NRZ Preferred Stock |
| NRZ Options Chain |
| NRZ Message Board |
NRZ (NRZ) has the following price history information. Looking back at NRZ historical stock prices for the last five trading days, on July 26, 2022, NRZ opened at $10.26, traded as high as $10.33 and as low as $10.21, and closed at $10.25. Trading volume was a total of 2.82M shares. On July 27, 2022, NRZ opened at $10.30, traded as high as $10.64 and as low as $10.27, and closed at $10.62. Trading volume was a total of 5.03M shares. On July 28, 2022, NRZ opened at $10.62, traded as high as $10.88 and as low as $10.56, and closed at $10.86. Trading volume was a total of 4.14M shares. On July 29, 2022, NRZ opened at $10.94, traded as high as $11.04 and as low as $10.84, and closed at $10.91. Trading volume was a total of 6.11M shares. On August 01, 2022, NRZ opened at $10.89, traded as high as $10.97 and as low as $10.77, and closed at $10.89. Trading volume was a total of 5.09M shares.
NRZ Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NRZ shares, starting with a $10,000 purchase of NRZ, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 08/01/2022 | ||
| Start price/share: | $12.48 | ||
| End price/share: | $10.89 | ||
| Starting shares: | 801.28 | ||
| Ending shares: | 1,993.32 | ||
| Dividends reinvested/share: | $12.70 | ||
| Total return: | 117.07% | ||
| Average Annual Total Return: | 9.82% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,712.44 | ||
| Years: | 8.28 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 08/01/2022 | ||
| Start price/share: | $12.48 | ||
| End price/share: | $10.89 | ||
| Dividends collected/share: | $12.70 | ||
| Total return: | 89.02% | ||
| Average Annual Total Return: | 8.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,907.70 | ||
| Years: | 8.28 | ||
 | |||||
| NRZ Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/26/2022 | $10.26 | $10.33 | $10.21 | $10.25 | 2.82M |
| 07/27/2022 | $10.30 | $10.64 | $10.27 | $10.62 | 5.03M |
| 07/28/2022 | $10.62 | $10.88 | $10.56 | $10.86 | 4.14M |
| 07/29/2022 | $10.94 | $11.04 | $10.84 | $10.91 | 6.11M |
| 08/01/2022 | $10.89 | $10.97 | $10.77 | $10.89 | 5.09M |
|
| About NRZ |
| New Residential Investment is a holding company. Through its subsidiaries, Co. is an investment manager with a vertically integrated mortgage platform. Co.'s portfolio is comprised of mortgage servicing rights (MSRs), a mortgage origination and servicing company, related ancillary mortgage services businesses, residential mortgage-backed securities and loans, consumer loans, and other investments. Co. is externally managed and advised by an affiliate of Fortress Investment Group LLC. Co. conducts its business in five segments: Origination, Servicing, MSR Related Investments, Residential Loans and Consumer Loans. |
| NRZ Historical Closing Prices | |
| Date | Close |
| 07/26/2022 | $10.25 |
| 07/27/2022 | $10.62 |
| 07/28/2022 | $10.86 |
| 07/29/2022 | $10.91 |
| 08/01/2022 | $10.89 |
| Financials Historical Prices |
| NRZ is categorized under the Financials sector; below are some other companies in the same sector:
NSA Historical Stock Prices Also explore: NRZ shares outstanding history
|
Free NRZ Email Alerts:
NRZ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.