New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.830	11.950	10.848	10.889	10.032	28,791
2026-01-29	11.920	12.060	11.829	11.850	10.918	2,085
2026-01-28	12.040	12.149	11.900	11.900	10.964	10,645
2026-01-27	11.960	12.050	11.940	11.969	11.027	7,334
2026-01-26	11.786	11.889	11.699	11.889	10.953	2,727
2026-01-23	11.900	11.900	11.660	11.760	10.835	3,327
2026-01-22	11.750	12.031	11.750	11.955	11.014	4,764
2026-01-21	11.600	11.699	11.551	11.678	10.759	6,269
2026-01-20	11.360	11.660	11.360	11.515	10.609	8,928
2026-01-16	11.350	11.759	11.330	11.711	10.789	3,563
2026-01-15	11.210	11.340	11.111	11.340	10.448	2,914
2026-01-14	11.250	11.250	11.059	11.189	10.309	2,393
2026-01-13	11.400	11.410	11.179	11.250	10.365	4,768
2026-01-12	11.490	11.490	11.380	11.448	10.547	4,768
2026-01-09	11.520	11.651	11.520	11.579	10.668	5,258
2026-01-08	11.180	11.489	11.150	11.489	10.585	9,680
2026-01-07	11.120	11.160	11.062	11.140	10.263	3,364
2026-01-06	11.120	11.200	10.985	11.091	10.219	5,078
2026-01-05	10.938	11.145	10.890	11.119	10.244	4,755
2026-01-02	10.980	11.019	10.830	11.019	10.152	3,429
2025-12-31	11.100	11.100	10.849	10.949	10.087	15,818
2025-12-30	11.080	11.110	11.050	11.099	9.995	8,341
2025-12-29	11.200	11.200	11.035	11.080	9.978	3,015
2025-12-24	11.090	11.160	11.090	11.148	10.040	6,730
2025-12-23	11.168	11.210	11.069	11.088	9.985	8,110
2025-12-22	11.140	11.199	11.120	11.125	10.019	4,737
2025-12-19	11.200	11.280	11.200	11.230	10.113	1,266
2025-12-18	11.190	11.310	11.150	11.281	10.160	2,964
2025-12-17	11.060	11.250	11.060	11.171	10.061	1,876
2025-12-16	11.230	11.230	11.100	11.119	10.013	1,017
2025-12-15	11.160	11.190	11.140	11.160	10.050	1,668
2025-12-12	11.200	11.230	11.095	11.095	9.992	822
2025-12-11	11.260	11.311	11.220	11.221	10.106	3,391
2025-12-10	11.050	11.179	11.030	11.120	10.014	2,602
2025-12-09	11.080	11.168	11.039	11.045	9.947	3,168
2025-12-08	11.400	11.410	11.080	11.118	10.013	841
2025-12-05	11.350	11.500	11.350	11.381	10.250	1,122
2025-12-04	11.450	11.450	11.389	11.389	10.256	640
2025-12-03	11.340	11.441	11.340	11.419	10.283	1,207
2025-12-02	11.460	11.470	11.282	11.349	10.221	1,559
2025-12-01	11.440	11.510	11.400	11.400	10.266	2,296
2025-11-28	11.620	11.620	11.481	11.489	10.346	4,570
2025-11-26	11.400	11.539	11.400	11.539	10.391	2,389
2025-11-25	11.090	11.365	11.090	11.360	10.230	6,758
2025-11-24	11.070	11.070	10.930	11.070	9.969	1,554
2025-11-21	10.830	11.040	10.700	11.040	9.942	862
2025-11-20	10.890	10.950	10.799	10.839	9.761	4,790
2025-11-19	10.830	10.930	10.771	10.790	9.717	6,423
2025-11-18	10.810	10.869	10.750	10.869	9.788	1,069
2025-11-17	11.120	11.140	11.009	11.011	9.916	1,343
2025-11-14	11.150	11.150	11.060	11.120	10.014	2,788
2025-11-13	11.220	11.300	11.181	11.199	10.085	2,530
2025-11-12	11.160	11.239	11.145	11.230	10.113	2,596
2025-11-11	11.100	11.180	11.100	11.169	10.058	1,825
2025-11-10	11.030	11.060	10.964	11.035	9.938	5,166
2025-11-07	10.960	10.960	10.849	10.928	9.841	5,598
2025-11-06	11.148	11.160	11.000	11.049	9.950	1,088
2025-11-05	10.970	11.110	10.970	11.079	9.977	3,004
2025-11-04	11.050	11.060	10.915	10.939	9.851	5,840
2025-11-03	11.000	11.081	10.860	11.019	9.924	3,742

← NewerPage 4 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.