New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	11.460	11.490	11.375	11.388	8.955	6,123
2024-05-17	11.500	11.520	11.440	11.500	9.043	3,392
2024-05-16	11.530	11.550	11.480	11.480	9.027	530
2024-05-15	11.480	11.580	11.470	11.490	9.035	2,134
2024-05-14	11.400	11.439	11.385	11.410	8.972	804
2024-05-13	11.400	11.430	11.310	11.320	8.901	1,252
2024-05-10	11.350	11.360	11.330	11.360	8.933	885
2024-05-09	11.310	11.340	11.258	11.258	8.853	1,905
2024-05-08	11.250	11.270	11.220	11.239	8.838	978
2024-05-07	11.370	11.390	11.290	11.290	8.878	3,954
2024-05-03	11.350	11.395	11.323	11.371	8.942	2,615
2024-05-02	11.220	11.240	11.110	11.209	8.814	1,244
2024-05-01	11.100	11.178	11.040	11.178	8.790	1,238
2024-04-30	11.260	11.410	11.160	11.279	8.869	6,012
2024-04-29	11.230	11.301	11.189	11.280	8.870	1,870
2024-04-26	11.170	11.300	11.150	11.275	8.866	5,071
2024-04-25	11.110	11.159	10.980	11.159	8.775	1,016
2024-04-24	11.090	11.120	11.055	11.120	8.744	2,185
2024-04-23	10.890	11.101	10.890	11.071	8.706	2,750
2024-04-22	10.860	10.920	10.840	10.915	8.583	7,179
2024-04-19	10.622	10.829	10.620	10.805	8.496	1,310
2024-04-18	10.570	10.710	10.570	10.658	8.381	12,487
2024-04-17	10.600	10.663	10.529	10.530	8.280	2,025
2024-04-16	10.640	10.640	10.390	10.550	8.296	7,311
2024-04-15	10.680	10.695	10.575	10.575	8.316	6,406
2024-04-12	10.720	10.720	10.620	10.639	8.366	620
2024-04-11	10.760	10.760	10.660	10.739	8.445	1,968
2024-04-10	10.840	10.870	10.650	10.680	8.398	4,319
2024-04-09	11.020	11.020	10.920	10.989	8.641	1,034
2024-04-08	10.890	10.940	10.870	10.931	8.596	834
2024-04-05	10.800	10.871	10.760	10.845	8.528	539
2024-04-04	10.940	11.025	10.915	10.915	8.583	755
2024-04-03	10.782	10.910	10.771	10.891	8.564	1,559
2024-04-02	10.880	10.929	10.859	10.859	8.539	1,241
2024-03-28	11.100	11.180	11.080	11.140	8.760	7,001
2024-03-27	11.145	11.280	11.130	11.270	8.665	4,324
2024-03-26	11.220	11.220	11.115	11.115	8.546	2,143
2024-03-25	11.160	11.240	11.160	11.191	8.605	1,748
2024-03-22	11.262	11.290	11.150	11.155	8.577	8,739
2024-03-21	11.180	11.301	11.170	11.239	8.641	2,880
2024-03-20	10.900	11.159	10.890	11.159	8.580	619
2024-03-19	10.853	10.980	10.853	10.910	8.389	359
2024-03-18	10.895	10.959	10.870	10.925	8.400	1,695
2024-03-15	10.800	10.940	10.764	10.940	8.412	32,130
2024-03-14	11.110	11.122	10.890	10.890	8.373	1,484
2024-03-13	11.105	11.160	11.090	11.120	8.550	3,273
2024-03-12	10.940	11.070	10.890	11.070	8.512	637
2024-03-11	10.880	11.000	10.880	10.949	8.419	2,349
2024-03-08	11.030	11.129	10.909	10.909	8.388	5,594
2024-03-07	10.930	11.020	10.930	10.981	8.443	1,812
2024-03-06	10.908	10.940	10.870	10.885	8.369	1,346
2024-03-05	10.750	10.898	10.750	10.898	8.379	1,369
2024-03-04	10.940	10.970	10.885	10.885	8.369	5,082
2024-03-01	10.860	10.940	10.820	10.940	8.412	3,062
2024-02-29	10.689	10.805	10.689	10.791	8.297	2,566
2024-02-28	10.628	10.650	10.590	10.640	8.181	665
2024-02-27	10.750	10.790	10.640	10.640	8.181	3,012
2024-02-26	10.700	10.829	10.670	10.715	8.239	2,126
2024-02-23	10.575	10.701	10.540	10.701	8.228	3,114
2024-02-22	10.655	10.671	10.571	10.571	8.128	249

← NewerPage 11 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.