New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	10.080	10.129	10.050	10.111	7.599	1,677
2023-11-20	10.080	10.129	10.025	10.129	7.612	3,531
2023-11-17	9.990	10.050	9.990	10.030	7.538	1,477
2023-11-16	10.100	10.130	9.959	9.959	7.485	1,941
2023-11-15	10.080	10.140	10.045	10.090	7.583	2,996
2023-11-14	9.969	10.080	9.950	10.030	7.538	2,105
2023-11-13	9.730	9.785	9.700	9.759	7.334	4,776
2023-11-10	9.789	9.810	9.720	9.799	7.364	1,504
2023-11-09	9.900	9.925	9.740	9.740	7.320	270
2023-11-08	9.800	9.899	9.800	9.875	7.422	466
2023-11-07	9.810	9.890	9.780	9.889	7.432	1,475
2023-11-06	9.900	9.900	9.770	9.770	7.343	5,228
2023-11-03	9.890	9.959	9.890	9.890	7.433	3,177
2023-11-02	9.670	9.740	9.640	9.710	7.298	1,333
2023-11-01	9.380	9.475	9.285	9.440	7.095	324
2023-10-31	9.270	9.380	9.239	9.290	6.982	270
2023-10-30	9.250	9.289	9.169	9.209	6.921	2,614
2023-10-27	9.450	9.530	9.150	9.151	6.878	2,933
2023-10-26	9.090	9.390	9.080	9.245	6.948	10,139
2023-10-25	8.970	9.057	8.899	8.899	6.688	3,964
2023-10-24	9.070	9.080	9.010	9.020	6.779	804
2023-10-23	8.951	9.070	8.872	9.070	6.817	1,657
2023-10-20	9.060	9.149	9.010	9.100	6.839	3,242
2023-10-19	9.210	9.270	9.090	9.182	6.901	1,963
2023-10-18	9.369	9.400	9.210	9.280	6.974	4,100
2023-10-17	9.348	9.440	9.330	9.430	7.087	141
2023-10-16	9.300	9.360	9.231	9.349	7.026	2,515
2023-10-13	9.370	9.410	9.260	9.265	6.963	1,627
2023-10-12	9.410	9.440	9.280	9.280	6.974	4,633
2023-10-11	9.360	9.430	9.360	9.390	7.057	359
2023-10-10	9.340	9.410	9.337	9.340	7.019	2,478
2023-10-09	9.120	9.310	9.100	9.310	6.997	2,427
2023-10-06	9.066	9.235	9.030	9.190	6.907	832
2023-10-05	9.040	9.069	9.000	9.069	6.816	636
2023-10-04	9.055	9.055	8.871	8.949	6.725	3,817
2023-10-03	9.190	9.230	8.919	8.969	6.741	1,161
2023-10-02	9.339	9.370	9.201	9.275	6.971	2,512
2023-09-29	9.345	9.395	9.295	9.300	6.989	1,514
2023-09-28	9.161	9.240	9.001	9.239	6.944	1,752
2023-09-27	9.460	9.479	9.419	9.419	6.891	762
2023-09-26	9.540	9.589	9.490	9.490	6.943	6,252
2023-09-25	9.650	9.669	9.620	9.659	7.067	444
2023-09-22	9.630	9.669	9.595	9.669	7.074	776
2023-09-21	9.825	9.850	9.702	9.740	7.126	1,576
2023-09-20	10.089	10.089	10.000	10.000	7.316	308
2023-09-19	10.010	10.099	10.010	10.049	7.352	3,558
2023-09-18	10.100	10.100	10.041	10.059	7.359	805
2023-09-15	10.060	10.129	10.059	10.089	7.381	1,738
2023-09-14	10.070	10.140	10.049	10.140	7.418	220
2023-09-13	10.080	10.080	9.991	10.001	7.317	141
2023-09-12	10.250	10.250	10.150	10.189	7.454	1,044
2023-09-11	10.180	10.209	10.148	10.209	7.469	1,274
2023-09-08	10.150	10.190	10.150	10.152	7.427	813
2023-09-07	10.150	10.215	10.150	10.215	7.473	815
2023-09-06	10.210	10.245	10.200	10.245	7.495	262
2023-09-05	10.330	10.330	10.210	10.295	7.532	5,571
2023-09-01	10.330	10.437	10.330	10.430	7.631	3,698
2023-08-31	10.327	10.327	10.310	10.311	7.544	2,030
2023-08-30	10.300	10.315	10.275	10.291	7.529	1,525
2023-08-29	10.130	10.272	10.130	10.269	7.513	435

← NewerPage 13 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.