New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11.850	11.860	11.800	11.829	9.965	5,530
2025-02-10	11.840	11.903	11.769	11.861	9.992	4,255
2025-02-07	11.790	11.890	11.740	11.839	9.974	2,396
2025-02-06	11.800	11.960	11.660	11.905	10.029	10,937
2025-02-05	11.490	11.530	11.485	11.520	9.705	2,971
2025-02-04	11.300	11.461	11.270	11.430	9.629	2,039
2025-02-03	11.220	11.389	11.160	11.369	9.578	3,531
2025-01-31	11.550	11.659	11.520	11.531	9.714	1,832
2025-01-30	11.430	11.600	11.430	11.600	9.772	1,116
2025-01-29	11.360	11.499	11.300	11.300	9.520	629
2025-01-28	11.388	11.470	11.340	11.361	9.571	1,945
2025-01-27	11.300	11.430	11.270	11.361	9.571	6,369
2025-01-24	11.235	11.320	11.210	11.261	9.487	1,209
2025-01-23	11.280	11.340	11.280	11.319	9.535	1,818
2025-01-22	11.360	11.360	11.280	11.285	9.507	7,193
2025-01-21	11.390	11.451	11.345	11.349	9.561	7,285
2025-01-17	11.305	11.360	11.270	11.317	9.534	5,108
2025-01-16	11.320	11.320	11.170	11.249	9.476	3,459
2025-01-15	11.200	11.250	11.080	11.141	9.386	11,616
2025-01-14	10.800	10.939	10.799	10.939	9.215	6,017
2025-01-13	10.610	10.660	10.499	10.629	8.954	4,350
2025-01-10	10.820	10.858	10.700	10.729	9.038	3,069
2025-01-08	10.950	10.950	10.850	10.919	9.198	802
2025-01-07	11.100	11.100	10.975	11.015	9.279	219
2025-01-06	11.178	11.210	11.123	11.141	9.386	1,908
2025-01-03	10.890	11.089	10.890	11.089	9.342	2,135
2025-01-02	10.850	10.900	10.809	10.819	9.114	1,769
2024-12-31	10.750	10.829	10.705	10.829	9.123	898
2024-12-30	10.899	10.970	10.729	10.909	9.190	7,042
2024-12-27	10.990	11.040	10.885	10.931	8.998	3,793
2024-12-24	10.950	11.030	10.895	11.030	9.080	1,051
2024-12-23	10.930	10.940	10.830	10.830	8.915	1,567
2024-12-20	10.710	11.000	10.670	11.000	9.055	698
2024-12-19	10.820	10.929	10.709	10.719	8.823	2,484
2024-12-18	11.050	11.139	11.010	11.030	9.080	3,736
2024-12-17	11.170	11.240	11.100	11.100	9.137	3,690
2024-12-16	11.100	11.245	11.080	11.241	9.253	6,177
2024-12-13	11.150	11.195	11.140	11.145	9.174	2,082
2024-12-12	11.136	11.190	11.136	11.190	9.211	476
2024-12-11	11.200	11.200	11.090	11.090	9.129	2,419
2024-12-10	11.160	11.200	11.075	11.200	9.220	1,550
2024-12-09	11.280	11.290	11.160	11.161	9.188	788
2024-12-06	11.100	11.275	11.100	11.239	9.251	1,318
2024-12-05	11.170	11.220	11.111	11.111	9.146	6,817
2024-12-04	11.150	11.200	11.120	11.142	9.172	5,391
2024-12-03	11.250	11.260	11.131	11.150	9.178	3,748
2024-12-02	11.260	11.270	11.181	11.231	9.245	7,791
2024-11-29	11.259	11.330	11.259	11.271	9.278	4,877
2024-11-27	11.160	11.280	11.160	11.215	9.232	3,423
2024-11-26	11.100	11.120	11.009	11.110	9.145	2,157
2024-11-25	11.020	11.179	11.000	11.145	9.174	4,766
2024-11-22	10.830	10.965	10.830	10.965	9.026	3,983
2024-11-21	10.690	10.769	10.690	10.769	8.865	2,880
2024-11-20	10.680	10.680	10.600	10.610	8.734	1,278
2024-11-19	10.570	10.680	10.541	10.619	8.741	1,415
2024-11-18	10.700	10.710	10.641	10.699	8.807	1,799
2024-11-15	10.780	10.826	10.705	10.705	8.812	4,064
2024-11-14	10.740	10.839	10.740	10.790	8.882	2,039
2024-11-13	10.750	10.810	10.750	10.769	8.865	2,188
2024-11-12	10.840	10.840	10.685	10.731	8.834	2,789

← NewerPage 8 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.