New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.000	11.081	10.860	11.019	9.924	3,742
2025-10-31	10.970	11.030	10.875	10.999	9.905	10,230
2025-10-30	10.910	11.200	10.770	11.135	10.028	1,413
2025-10-29	10.870	11.019	10.850	10.949	9.860	9,496
2025-10-28	10.940	10.960	10.825	10.860	9.780	2,976
2025-10-27	10.900	10.949	10.879	10.909	9.824	5,798
2025-10-24	10.890	11.000	10.880	10.949	9.860	6,992
2025-10-23	10.950	10.950	10.797	10.860	9.780	11,567
2025-10-22	10.860	10.889	10.830	10.839	9.761	1,174
2025-10-21	10.910	10.920	10.868	10.879	9.797	2,701
2025-10-20	10.880	10.880	10.785	10.880	9.798	10,522
2025-10-17	10.620	10.799	10.620	10.799	9.725	3,424
2025-10-16	10.980	10.980	10.701	10.701	9.637	6,545
2025-10-15	11.000	11.069	10.949	10.971	9.880	3,467
2025-10-14	10.700	10.859	10.700	10.859	9.779	3,972
2025-10-13	10.765	10.780	10.659	10.739	9.671	8,854
2025-10-10	10.790	10.859	10.659	10.669	9.608	4,014
2025-10-09	10.930	10.969	10.795	10.799	9.725	7,077
2025-10-08	10.940	10.955	10.859	10.915	9.830	3,100
2025-10-07	10.920	10.920	10.820	10.869	9.788	7,671
2025-10-06	11.210	11.220	10.949	10.949	9.860	13,346
2025-10-03	11.160	11.239	11.099	11.129	10.023	5,255
2025-10-02	11.250	11.250	11.051	11.189	10.076	3,087
2025-10-01	11.110	11.189	11.079	11.179	10.067	4,240
2025-09-30	11.558	11.570	11.320	11.399	10.040	8,016
2025-09-29	11.700	11.700	11.479	11.569	10.190	8,544
2025-09-26	11.640	11.680	11.609	11.659	10.269	975
2025-09-25	11.620	11.639	11.569	11.569	10.190	2,476
2025-09-24	11.730	11.769	11.670	11.740	10.341	2,535
2025-09-23	11.919	11.919	11.691	11.739	10.340	7,683
2025-09-22	12.108	12.110	11.869	11.869	10.454	2,184
2025-09-19	12.320	12.320	12.060	12.099	10.657	1,212
2025-09-18	12.420	12.456	12.315	12.340	10.869	2,670
2025-09-17	12.150	12.621	12.070	12.621	11.116	13,040
2025-09-16	12.390	12.390	12.300	12.319	10.851	4,329
2025-09-15	12.438	12.438	12.355	12.409	10.930	2,734
2025-09-12	12.500	12.530	12.379	12.385	10.909	2,806
2025-09-11	12.570	12.650	12.540	12.599	11.097	1,077
2025-09-10	12.598	12.598	12.440	12.475	10.988	1,616
2025-09-09	12.448	12.530	12.410	12.511	11.020	325
2025-09-08	12.600	12.629	12.525	12.529	11.036	3,851
2025-09-05	12.640	12.720	12.530	12.579	11.080	2,350
2025-09-04	12.400	12.620	12.220	12.469	10.983	885
2025-09-03	12.270	12.375	12.270	12.309	10.842	3,151
2025-09-02	12.260	12.310	12.139	12.179	10.727	5,680
2025-08-29	12.250	12.369	12.250	12.369	10.895	429
2025-08-28	12.390	12.390	12.245	12.269	10.807	1,246
2025-08-27	12.430	12.500	12.381	12.389	10.912	3,520
2025-08-26	12.500	12.549	12.449	12.549	11.053	1,573
2025-08-22	12.230	12.545	12.230	12.540	11.045	5,639
2025-08-21	12.360	12.360	12.225	12.225	10.768	1,924
2025-08-20	12.340	12.380	12.300	12.309	10.842	3,480
2025-08-19	12.250	12.349	12.230	12.291	10.826	1,688
2025-08-18	12.300	12.310	12.255	12.275	10.812	3,043
2025-08-15	12.380	12.389	12.309	12.309	10.842	1,621
2025-08-14	12.320	12.320	12.130	12.320	10.852	1,027
2025-08-13	12.355	12.380	12.200	12.241	10.782	7,085
2025-08-12	12.305	12.421	12.300	12.359	10.886	4,951
2025-08-11	12.350	12.410	12.280	12.311	10.844	2,912
2025-08-08	12.249	12.299	12.208	12.285	10.821	5,860

← NewerPage 5 of 21 · 1,229 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.