New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	10.800	10.885	10.780	10.808	8.896	6,819
2024-11-08	10.702	10.818	10.702	10.818	8.905	2,671
2024-11-07	10.560	10.711	10.560	10.665	8.779	3,014
2024-11-06	10.600	10.600	10.415	10.501	8.644	2,017
2024-11-05	10.440	10.499	10.400	10.499	8.642	2,042
2024-11-04	10.480	10.530	10.429	10.429	8.585	1,913
2024-11-01	10.650	10.730	10.471	10.510	8.652	37,224
2024-10-31	10.815	10.815	10.640	10.640	8.759	1,903
2024-10-30	10.700	10.859	10.700	10.780	8.874	2,251
2024-10-29	10.600	10.767	10.500	10.699	8.807	4,821
2024-10-28	10.610	10.650	10.470	10.475	8.623	4,197
2024-10-25	10.630	10.650	10.510	10.517	8.657	1,425
2024-10-24	10.560	10.600	10.530	10.549	8.683	3,209
2024-10-23	10.570	10.600	10.460	10.460	8.610	9,841
2024-10-22	10.600	10.620	10.580	10.600	8.726	5,640
2024-10-21	10.820	10.830	10.620	10.635	8.754	2,405
2024-10-18	10.795	10.990	10.789	10.915	8.985	2,298
2024-10-17	10.930	10.930	10.840	10.849	8.930	4,518
2024-10-16	10.880	10.975	10.860	10.939	9.005	4,928
2024-10-15	10.788	10.901	10.770	10.870	8.948	6,026
2024-10-14	10.656	10.725	10.600	10.725	8.829	12,417
2024-10-11	10.700	10.719	10.621	10.625	8.746	3,089
2024-10-10	10.620	10.699	10.570	10.650	8.767	6,053
2024-10-09	10.660	10.730	10.639	10.680	8.791	1,132
2024-10-08	10.650	10.669	10.560	10.650	8.767	4,130
2024-10-07	10.760	10.770	10.640	10.650	8.767	4,204
2024-10-04	10.850	10.850	10.689	10.780	8.874	7,833
2024-10-03	10.820	10.820	10.740	10.795	8.886	1,814
2024-10-02	10.920	10.950	10.798	10.810	8.898	8,109
2024-10-01	11.102	11.102	10.880	10.939	9.004	26,266
2024-09-30	11.300	11.339	11.230	11.300	9.096	4,981
2024-09-27	11.340	11.410	11.250	11.350	9.136	5,833
2024-09-26	11.350	11.350	11.249	11.249	9.055	4,592
2024-09-25	11.380	11.400	11.230	11.250	9.056	27,589
2024-09-24	11.800	11.890	11.780	11.800	9.499	672
2024-09-23	11.950	11.950	11.745	11.750	9.458	4,245
2024-09-20	11.890	11.950	11.840	11.879	9.562	808
2024-09-19	11.970	12.020	11.840	11.989	9.651	5,032
2024-09-18	11.920	11.970	11.819	11.970	9.635	1,183
2024-09-17	11.950	11.965	11.829	11.859	9.546	1,016
2024-09-16	11.840	11.900	11.779	11.895	9.575	870
2024-09-13	11.620	11.730	11.620	11.730	9.442	2,556
2024-09-12	11.450	11.519	11.440	11.519	9.272	1,252
2024-09-11	11.520	11.550	11.289	11.401	9.177	3,743
2024-09-10	11.620	11.630	11.495	11.510	9.265	2,871
2024-09-09	11.550	11.690	11.500	11.559	9.304	1,592
2024-09-06	11.610	11.680	11.531	11.569	9.312	508
2024-09-05	11.620	11.641	11.510	11.539	9.288	2,578
2024-09-04	11.735	11.739	11.620	11.620	9.354	2,319
2024-09-03	11.876	11.910	11.760	11.760	9.466	1,498
2024-08-30	11.870	11.900	11.810	11.810	9.507	826
2024-08-29	11.780	11.860	11.700	11.860	9.546	4,319
2024-08-28	11.640	11.675	11.575	11.610	9.346	1,943
2024-08-27	11.588	11.620	11.570	11.620	9.354	1,487
2024-08-23	11.450	11.575	11.420	11.520	9.273	973
2024-08-22	11.370	11.441	11.351	11.430	9.201	1,757
2024-08-21	11.480	11.480	11.329	11.350	9.136	1,612
2024-08-20	11.480	11.510	11.450	11.450	9.217	4,442
2024-08-19	11.440	11.510	11.435	11.438	9.207	4,314
2024-08-16	11.360	11.510	11.360	11.439	9.208	1,134

← NewerPage 9 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.