New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.185	12.240	12.160	12.189	10.736	2,775
2025-08-06	12.250	12.430	12.129	12.139	10.692	1,455
2025-08-05	12.250	12.380	12.155	12.240	10.781	892
2025-08-04	12.150	12.240	12.140	12.189	10.736	3,125
2025-08-01	11.960	12.100	11.950	11.971	10.544	2,738
2025-07-31	12.260	12.260	11.990	12.091	10.650	8,855
2025-07-30	12.410	12.431	12.325	12.400	10.922	2,203
2025-07-29	12.330	12.330	12.209	12.325	10.856	2,501
2025-07-28	12.270	12.545	12.040	12.190	10.737	10,657
2025-07-25	12.200	12.200	12.065	12.115	10.671	1,572
2025-07-24	12.280	12.310	12.210	12.259	10.798	989
2025-07-23	12.220	12.279	12.191	12.239	10.780	2,692
2025-07-22	12.020	12.179	12.010	12.171	10.720	1,616
2025-07-21	12.000	12.085	11.980	12.065	10.627	5,008
2025-07-18	11.950	11.990	11.871	11.899	10.481	2,041
2025-07-17	11.840	12.085	11.840	11.935	10.512	4,052
2025-07-16	11.769	11.830	11.729	11.789	10.384	1,203
2025-07-15	11.770	11.780	11.699	11.699	10.304	1,730
2025-07-14	11.700	11.750	11.659	11.681	10.289	2,621
2025-07-11	11.680	11.740	11.620	11.655	10.266	3,314
2025-07-10	11.670	11.769	11.670	11.759	10.357	2,498
2025-07-09	11.710	11.760	11.670	11.670	10.279	799
2025-07-08	11.630	11.765	11.600	11.719	10.322	11,048
2025-07-07	11.650	11.780	11.615	11.615	10.231	1,473
2025-07-03	11.680	11.771	11.650	11.710	10.314	2,749
2025-07-02	11.460	11.620	11.460	11.580	10.200	2,008
2025-07-01	11.220	11.497	11.210	11.480	10.112	3,574
2025-06-30	11.260	11.260	11.170	11.259	9.917	4,593
2025-06-27	11.440	11.440	11.350	11.350	9.777	5,799
2025-06-26	11.310	11.340	11.280	11.339	9.767	5,318
2025-06-25	11.320	11.329	11.259	11.309	9.742	2,101
2025-06-24	11.319	11.440	11.270	11.320	9.751	990
2025-06-23	11.180	11.220	10.990	11.015	9.488	1,324
2025-06-20	11.250	11.320	11.215	11.215	9.661	849
2025-06-18	11.140	11.230	11.100	11.230	9.674	1,552
2025-06-17	11.220	11.250	11.129	11.139	9.595	2,490
2025-06-16	11.320	11.410	11.280	11.319	9.750	4,179
2025-06-13	11.320	11.409	11.300	11.330	9.760	909
2025-06-12	11.335	11.459	11.320	11.459	9.871	1,431
2025-06-11	11.395	11.469	11.395	11.441	9.856	8,273
2025-06-10	11.279	11.350	11.250	11.329	9.759	3,308
2025-06-09	11.380	11.380	11.265	11.271	9.709	2,955
2025-06-06	11.290	11.330	11.270	11.281	9.718	804
2025-06-05	11.280	11.309	11.190	11.235	9.678	2,258
2025-06-04	11.200	11.240	11.160	11.211	9.657	10,692
2025-06-03	11.110	11.269	11.058	11.269	9.707	3,594
2025-06-02	11.150	11.150	10.995	11.028	9.499	2,829
2025-05-30	11.270	11.270	11.105	11.109	9.570	376
2025-05-29	11.230	11.240	11.189	11.211	9.657	810
2025-05-28	11.270	11.329	11.188	11.188	9.637	1,489
2025-05-27	11.230	11.255	11.139	11.255	9.695	4,845
2025-05-23	11.080	11.150	11.070	11.109	9.569	2,449
2025-05-22	11.100	11.181	10.969	11.181	9.631	3,378
2025-05-21	11.500	11.501	11.200	11.205	9.652	25,320
2025-05-20	11.660	11.660	11.590	11.629	10.017	2,238
2025-05-19	11.560	11.641	11.526	11.641	10.028	855
2025-05-16	11.620	11.720	11.620	11.659	10.043	1,025
2025-05-15	11.550	11.660	11.550	11.599	9.991	1,597
2025-05-14	11.530	11.540	11.481	11.481	9.890	2,115
2025-05-13	11.580	11.591	11.532	11.532	9.934	7,302

← NewerPage 6 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.