New Residential Investment Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	11.230	11.410	11.210	11.410	9.185	6,166
2024-08-14	11.200	11.200	11.140	11.165	8.987	1,124
2024-08-13	11.020	11.109	10.830	11.105	8.939	4,776
2024-08-12	11.150	11.150	10.979	10.979	8.837	2,618
2024-08-09	11.100	11.195	11.050	11.150	8.975	5,255
2024-08-08	11.040	11.071	10.985	11.039	8.886	2,143
2024-08-07	11.130	11.260	10.980	11.019	8.870	9,014
2024-08-06	10.930	11.010	10.818	10.990	8.846	3,334
2024-08-05	11.010	11.010	10.540	10.940	8.806	32,950
2024-08-02	11.200	11.300	11.096	11.211	9.025	7,351
2024-08-01	11.630	11.770	11.320	11.320	9.112	4,114
2024-07-31	11.590	11.685	11.382	11.685	9.406	5,169
2024-07-30	11.480	11.530	11.425	11.529	9.280	3,319
2024-07-29	11.470	11.570	11.421	11.421	9.194	1,216
2024-07-26	11.640	11.640	11.400	11.400	9.177	503
2024-07-25	11.260	11.555	11.260	11.439	9.208	1,684
2024-07-24	11.500	11.500	11.381	11.381	9.161	4,721
2024-07-23	11.561	11.635	11.561	11.565	9.309	354
2024-07-22	11.640	11.716	11.600	11.699	9.417	1,491
2024-07-19	11.545	11.660	11.530	11.650	9.378	4,226
2024-07-18	11.580	11.785	11.570	11.640	9.370	1,097
2024-07-17	11.450	11.610	11.430	11.539	9.288	2,594
2024-07-16	11.220	11.430	11.220	11.430	9.201	1,463
2024-07-15	11.140	11.300	10.980	11.221	9.033	5,685
2024-07-12	11.110	11.200	11.091	11.200	9.016	3,040
2024-07-11	10.910	11.030	10.900	11.029	8.878	2,151
2024-07-10	10.720	10.830	10.720	10.760	8.661	2,046
2024-07-09	10.545	10.750	10.545	10.750	8.653	2,855
2024-07-08	10.570	10.580	10.491	10.549	8.492	2,952
2024-07-05	10.710	10.740	10.540	10.540	8.484	1,990
2024-07-03	10.560	10.830	10.560	10.681	8.597	1,010
2024-07-02	10.560	10.700	10.560	10.700	8.613	2,663
2024-07-01	10.680	10.720	10.560	10.608	8.539	4,840
2024-06-28	10.870	10.930	10.799	10.809	8.499	3,054
2024-06-27	10.910	10.910	10.762	10.762	8.463	4,213
2024-06-26	10.935	10.970	10.855	10.865	8.544	4,301
2024-06-25	11.080	11.085	10.971	10.999	8.649	1,828
2024-06-24	11.070	11.145	11.050	11.100	8.728	3,525
2024-06-21	11.110	11.190	11.010	11.015	8.662	2,025
2024-06-20	11.119	11.180	11.119	11.140	8.759	1,636
2024-06-18	11.209	11.209	11.125	11.140	8.759	318
2024-06-17	11.105	11.125	11.105	11.125	8.748	3,706
2024-06-14	11.160	11.209	11.160	11.209	8.814	455
2024-06-13	11.110	11.241	11.110	11.241	8.839	1,280
2024-06-12	11.200	11.240	11.156	11.240	8.838	1,208
2024-06-11	11.040	11.049	10.930	10.940	8.602	1,341
2024-06-10	11.070	11.150	11.060	11.139	8.759	1,718
2024-06-07	11.120	11.181	11.100	11.181	8.792	675
2024-06-06	11.220	11.290	11.202	11.250	8.846	1,001
2024-06-05	11.300	11.300	11.140	11.210	8.815	3,361
2024-06-04	11.190	11.320	11.160	11.260	8.854	716
2024-06-03	11.275	11.288	11.190	11.220	8.823	3,495
2024-05-31	11.160	11.160	11.030	11.090	8.721	1,210
2024-05-30	10.995	11.020	10.979	11.005	8.654	301
2024-05-29	10.872	10.930	10.800	10.889	8.562	2,502
2024-05-28	11.028	11.055	10.940	10.969	8.625	1,361
2024-05-24	11.150	11.150	10.910	11.009	8.657	1,688
2024-05-23	11.170	11.200	10.961	10.961	8.619	3,088
2024-05-22	11.280	11.300	11.195	11.195	8.803	792
2024-05-21	11.300	11.370	11.242	11.370	8.941	670

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.2500 USD
2026-07-02	0.2500 USD
2026-04-02	0.2500 USD
2025-12-31	0.2500 USD
2025-10-01	0.2500 USD
2025-06-30	0.2500 USD
2025-03-31	0.2500 USD
2024-12-30	0.2500 USD
2024-10-01	0.2500 USD
2024-07-01	0.2500 USD
2024-03-28	0.2500 USD
2023-12-28	0.2500 USD
2023-09-28	0.2500 USD
2023-06-30	0.2500 USD
2023-03-30	0.2500 USD
2022-12-29	0.2500 USD
2022-10-03	0.2500 USD
2022-06-30	0.2500 USD
2022-04-01	0.2500 USD
2021-12-30	0.2500 USD
2021-10-01	0.2500 USD
2021-07-01	0.2000 USD
2021-04-01	0.2000 USD
2020-12-30	0.2000 USD
2020-10-02	0.1500 USD
2020-07-01	0.1000 USD
2020-04-14	0.0500 USD
2019-12-30	0.5000 USD
2019-10-02	0.5000 USD
2019-06-28	0.5000 USD
2019-04-03	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.