New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.470	11.569	11.451	11.529	9.931	1,285
2025-05-09	11.340	11.341	11.265	11.279	9.716	730
2025-05-08	11.370	11.370	11.311	11.311	9.743	1,302
2025-05-07	11.160	11.280	11.140	11.170	9.622	515
2025-05-06	11.250	11.310	11.179	11.229	9.673	2,045
2025-05-02	11.270	11.300	11.211	11.290	9.725	2,919
2025-05-01	11.240	11.370	11.140	11.181	9.632	1,310
2025-04-30	11.000	11.210	10.850	11.210	9.656	2,390
2025-04-29	10.970	11.165	10.970	11.165	9.618	3,034
2025-04-28	10.620	10.950	10.590	10.878	9.370	30,824
2025-04-25	10.410	10.555	10.379	10.530	9.071	2,294
2025-04-24	10.330	10.449	10.270	10.449	9.001	2,083
2025-04-23	10.520	10.630	10.359	10.389	8.949	2,188
2025-04-22	10.125	10.230	10.095	10.149	8.742	3,314
2025-04-17	10.080	10.255	10.080	10.200	8.786	1,191
2025-04-16	10.300	10.350	9.998	10.009	8.622	2,487
2025-04-15	10.070	10.210	10.059	10.139	8.734	2,981
2025-04-14	9.950	10.128	9.879	9.969	8.587	13,884
2025-04-11	9.650	9.710	9.268	9.649	8.312	4,974
2025-04-10	10.500	10.590	9.339	9.519	8.200	24,407
2025-04-09	9.640	10.112	9.150	10.055	8.662	10,449
2025-04-08	10.410	10.450	9.949	10.019	8.630	6,913
2025-04-07	9.990	10.525	9.660	10.109	8.708	8,360
2025-04-04	10.990	11.000	10.295	10.495	9.041	9,923
2025-04-03	11.300	11.438	11.200	11.329	9.759	3,955
2025-04-02	11.330	11.500	11.330	11.460	9.872	38,553
2025-04-01	11.290	11.490	11.290	11.411	9.830	1,292
2025-03-31	11.080	11.435	11.000	11.415	9.833	5,766
2025-03-28	11.610	11.630	11.265	11.350	9.562	1,928
2025-03-27	11.600	11.680	11.599	11.610	9.781	330
2025-03-26	11.690	11.710	11.589	11.589	9.763	2,809
2025-03-25	11.820	11.820	11.698	11.698	9.855	2,541
2025-03-24	11.780	11.810	11.705	11.749	9.898	2,793
2025-03-21	11.830	11.830	11.700	11.729	9.881	1,609
2025-03-20	11.760	11.890	11.760	11.835	9.970	1,068
2025-03-19	11.730	11.841	11.730	11.841	9.975	804
2025-03-18	11.750	11.805	11.739	11.741	9.891	8,526
2025-03-17	11.650	11.789	11.630	11.789	9.931	3,351
2025-03-14	11.520	11.649	11.485	11.585	9.760	368
2025-03-13	11.450	11.575	11.385	11.450	9.646	452
2025-03-12	11.605	11.605	11.332	11.480	9.671	1,629
2025-03-11	11.600	11.610	11.401	11.559	9.738	4,032
2025-03-10	11.790	11.870	11.440	11.475	9.667	43,994
2025-03-07	11.720	11.840	11.597	11.839	9.973	39,121
2025-03-06	11.746	11.780	11.700	11.709	9.864	2,070
2025-03-05	11.660	11.820	11.630	11.820	9.958	1,247
2025-03-04	11.930	11.930	11.649	11.721	9.874	9,616
2025-03-03	12.150	12.191	11.975	11.999	10.108	2,470
2025-02-28	12.060	12.149	12.040	12.119	10.209	5,075
2025-02-27	12.038	12.160	11.900	12.140	10.227	3,443
2025-02-26	11.950	12.080	11.940	11.990	10.101	1,513
2025-02-25	11.900	11.971	11.900	11.959	10.075	2,969
2025-02-24	11.900	11.932	11.845	11.931	10.051	5,468
2025-02-21	12.000	12.020	11.855	11.861	9.992	3,563
2025-02-20	11.980	11.980	11.869	11.915	10.038	963
2025-02-19	11.890	11.930	11.870	11.917	10.039	1,617
2025-02-18	12.030	12.050	12.000	12.002	10.111	5,080
2025-02-14	12.000	12.090	11.990	12.049	10.150	7,774
2025-02-13	11.920	11.970	11.910	11.921	10.043	354
2025-02-12	11.685	11.889	11.685	11.871	10.001	33,662

← NewerPage 7 of 21 · 1,235 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.