New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	10.500	10.619	10.490	10.580	8.135	430
2024-02-20	10.460	10.600	10.440	10.509	8.080	4,677
2024-02-16	10.570	10.660	10.510	10.630	8.173	447
2024-02-15	10.400	10.590	10.360	10.590	8.143	3,700
2024-02-14	10.230	10.300	10.200	10.250	7.881	2,313
2024-02-13	10.190	10.200	10.050	10.169	7.819	1,153
2024-02-12	10.210	10.430	10.169	10.430	8.020	40,213
2024-02-09	10.120	10.190	10.080	10.190	7.835	2,567
2024-02-08	10.200	10.240	10.150	10.209	7.850	8,053
2024-02-07	10.645	10.668	9.980	10.130	7.789	7,767
2024-02-06	10.520	10.650	10.510	10.519	8.088	796
2024-02-05	10.410	10.489	10.350	10.489	8.065	2,572
2024-02-02	10.560	10.580	10.500	10.559	8.119	462
2024-02-01	10.760	10.760	10.500	10.620	8.166	2,705
2024-01-31	10.890	10.899	10.780	10.799	8.303	3,978
2024-01-30	11.000	11.049	10.940	10.950	8.419	1,040
2024-01-29	11.030	11.039	10.930	10.980	8.442	1,847
2024-01-26	11.100	11.120	11.005	11.005	8.462	1,764
2024-01-25	11.060	11.070	10.999	11.025	8.477	1,908
2024-01-24	10.990	11.070	10.969	11.022	8.475	1,291
2024-01-23	10.890	10.915	10.860	10.890	8.373	4,614
2024-01-22	10.910	10.970	10.860	10.880	8.366	2,679
2024-01-19	10.700	10.740	10.620	10.740	8.258	134
2024-01-18	10.659	10.720	10.565	10.565	8.123	8,616
2024-01-17	10.540	10.640	10.530	10.595	8.146	1,887
2024-01-16	10.600	10.620	10.521	10.590	8.143	1,435
2024-01-12	10.610	10.710	10.610	10.675	8.208	4,667
2024-01-11	10.500	10.590	10.380	10.569	8.126	3,786
2024-01-10	10.320	10.560	10.320	10.500	8.073	1,325
2024-01-09	10.540	10.580	10.532	10.550	8.112	849
2024-01-08	10.400	10.629	10.400	10.595	8.146	2,338
2024-01-05	10.290	10.399	10.230	10.370	7.973	2,112
2024-01-04	10.400	10.400	10.280	10.299	7.919	3,630
2024-01-03	10.470	10.530	10.230	10.341	7.951	11,967
2024-01-02	10.560	10.659	10.550	10.631	8.174	6,935
2023-12-29	10.800	10.820	10.640	10.690	8.220	5,382
2023-12-28	10.800	10.850	10.790	10.831	8.328	8,032
2023-12-27	11.109	11.109	11.081	11.081	8.328	2,863
2023-12-22	11.040	11.130	11.030	11.071	8.321	1,351
2023-12-21	11.035	11.090	10.929	10.930	8.214	2,151
2023-12-20	11.079	11.150	11.030	11.150	8.380	1,444
2023-12-19	10.920	11.090	10.870	11.090	8.335	2,417
2023-12-18	10.920	10.920	10.851	10.880	8.177	35,871
2023-12-15	10.940	10.940	10.840	10.870	8.169	10,389
2023-12-14	10.860	11.060	10.840	10.850	8.154	5,215
2023-12-13	10.540	10.620	10.501	10.620	7.981	2,407
2023-12-12	10.425	10.550	10.425	10.540	7.921	944
2023-12-11	10.490	10.500	10.450	10.460	7.861	753
2023-12-08	10.440	10.580	10.440	10.481	7.877	4,471
2023-12-07	10.440	10.470	10.379	10.441	7.847	9,212
2023-12-06	10.530	10.589	10.350	10.350	7.779	10,560
2023-12-05	10.480	10.500	10.430	10.458	7.860	1,903
2023-12-04	10.510	10.580	10.470	10.520	7.906	8,667
2023-12-01	10.360	10.550	10.360	10.550	7.929	3,635
2023-11-30	10.300	10.400	10.280	10.380	7.801	717
2023-11-29	10.220	10.310	10.220	10.310	7.748	4,048
2023-11-28	10.120	10.190	10.091	10.170	7.643	6,036
2023-11-27	10.150	10.150	10.100	10.150	7.628	6,056
2023-11-24	10.170	10.220	10.151	10.181	7.652	3,518
2023-11-22	10.150	10.190	10.080	10.119	7.605	5,548

← NewerPage 12 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.