New Residential Investment Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.780	8.780	8.520	8.680	8.680	1,931
2026-10-21	8.750	8.780	8.600	8.610	8.610	2,156
2026-10-20	8.570	8.720	8.440	8.630	8.630	5,361
2026-10-19	8.760	8.760	8.400	8.400	8.400	44,522
2026-10-16	8.750	8.811	8.641	8.641	8.641	2,127
2026-10-15	8.400	8.730	8.400	8.718	8.718	8,615
2026-10-14	8.400	8.450	8.345	8.369	8.369	35,966
2026-10-13	8.590	8.709	8.360	8.440	8.440	5,214
2026-10-12	8.650	8.650	8.500	8.570	8.570	6,775
2026-10-09	8.650	8.660	8.550	8.601	8.601	4,392
2026-10-08	8.530	8.620	8.400	8.620	8.620	8,431
2026-10-07	8.790	8.790	8.421	8.449	8.449	9,574
2026-10-06	8.800	8.838	8.640	8.669	8.669	5,214
2026-10-05	8.740	8.840	8.650	8.790	8.790	13,325
2026-10-02	8.810	8.990	8.680	8.790	8.790	21,309
2026-10-01	8.800	8.820	8.600	8.759	8.759	18,991
2026-09-30	9.200	9.230	8.939	8.959	8.709	26,820
2026-09-29	9.100	9.170	9.040	9.070	8.817	17,207
2026-09-28	9.180	9.180	8.960	9.140	8.885	15,091
2026-09-25	9.120	9.500	9.050	9.110	8.856	8,794
2026-09-24	9.460	9.550	9.170	9.220	8.963	6,260
2026-09-23	9.640	9.660	9.450	9.460	9.196	10,700
2026-09-22	9.580	9.709	9.580	9.709	9.438	3,289

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.