New Residential Investment Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.540	10.940	10.530	10.940	6.582	4,034
2021-12-01	10.830	10.952	10.685	10.728	6.454	5,165
2021-11-30	10.930	10.930	10.590	10.700	6.437	5,390
2021-11-29	11.150	11.150	10.970	11.050	6.648	3,263
2021-11-26	11.080	11.080	10.801	11.020	6.630	5,797
2021-11-24	11.250	11.288	11.212	11.230	6.756	5,202
2021-11-23	11.200	11.200	11.145	11.145	6.705	435
2021-11-22	11.140	11.242	11.070	11.200	6.738	2,675
2021-11-19	11.110	11.130	11.050	11.080	6.666	1,100
2021-11-18	11.150	11.165	11.000	11.100	6.678	953
2021-11-17	11.300	11.300	11.065	11.115	6.687	145,489
2021-11-16	11.420	11.420	11.340	11.350	6.828	3,111
2021-11-15	11.430	11.493	11.420	11.430	6.876	8,488
2021-11-12	11.440	11.460	11.340	11.370	6.840	164
2021-11-11	11.380	11.455	11.376	11.420	6.870	1,364
2021-11-10	11.430	11.470	11.390	11.440	6.882	910
2021-11-09	11.422	11.490	11.400	11.420	6.870	2,625
2021-11-08	11.550	11.560	11.450	11.450	6.888	8,763
2021-11-05	11.520	11.585	11.460	11.500	6.918	1,177
2021-11-04	11.650	11.650	11.395	11.395	6.855	3,760
2021-11-03	11.610	11.800	11.570	11.670	7.021	9,134
2021-11-02	11.670	11.680	11.445	11.620	6.991	2,757
2021-11-01	11.490	11.640	11.390	11.540	6.942	3,168
2021-10-29	11.400	11.430	11.360	11.370	6.840	7
2021-10-28	11.330	11.365	11.198	11.280	6.786	858
2021-10-27	11.600	11.600	11.392	11.402	6.859	4,868
2021-10-26	11.620	11.620	11.545	11.570	6.961	834
2021-10-25	11.520	11.670	11.485	11.620	6.991	813

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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