New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	9.820	9.909	9.761	9.869	7.220	635
2023-08-24	9.690	9.809	9.690	9.731	7.119	917
2023-08-23	9.580	9.695	9.580	9.695	7.093	823
2023-08-22	9.650	9.650	9.579	9.579	7.008	205
2023-08-21	9.600	9.610	9.520	9.534	6.975	545
2023-08-18	9.500	9.640	9.500	9.640	7.053	2,051
2023-08-17	9.740	9.802	9.635	9.635	7.049	3,705
2023-08-16	9.805	9.869	9.795	9.795	7.166	1,812
2023-08-15	9.905	9.939	9.850	9.855	7.210	1,905
2023-08-14	10.081	10.081	9.998	10.030	7.338	1,265
2023-08-11	10.140	10.149	10.105	10.145	7.422	1,413
2023-08-10	10.289	10.289	10.280	10.289	7.527	244
2023-08-09	10.250	10.320	10.250	10.320	7.550	122
2023-08-08	10.131	10.160	10.101	10.160	7.433	445
2023-08-07	10.200	10.251	10.199	10.235	7.488	2,153
2023-08-04	10.110	10.211	10.110	10.171	7.441	3,980
2023-08-03	10.068	10.069	9.959	9.959	7.286	2,510
2023-08-02	10.190	10.262	10.120	10.201	7.463	14,630
2023-08-01	9.975	10.061	9.975	10.035	7.342	2,626
2023-07-31	10.190	10.266	10.061	10.080	7.375	3,313
2023-07-28	10.170	10.170	10.090	10.140	7.418	236
2023-07-27	10.245	10.250	10.229	10.230	7.484	321
2023-07-26	10.115	10.279	10.115	10.220	7.477	4,709
2023-07-25	10.220	10.315	10.220	10.259	7.505	6,252
2023-07-24	9.951	10.300	9.935	10.250	7.499	5,161
2023-07-21	9.792	9.792	9.732	9.732	7.120	93
2023-07-20	9.820	9.820	9.771	9.771	7.149	45
2023-07-19	9.700	9.835	9.700	9.829	7.191	563
2023-07-18	9.540	9.609	9.540	9.592	7.017	126
2023-07-17	9.450	9.499	9.425	9.488	6.942	874
2023-07-14	9.435	9.435	9.435	9.435	6.903	5
2023-07-13	9.465	9.515	9.465	9.480	6.936	152
2023-07-12	9.388	9.409	9.365	9.395	6.873	3,977
2023-07-11	9.339	9.355	9.336	9.355	6.844	1,417
2023-07-10	9.170	9.292	9.170	9.292	6.798	1,291
2023-07-07	9.173	9.315	9.173	9.315	6.815	2,137
2023-07-06	9.110	9.110	8.955	8.970	6.562	2,656
2023-07-05	9.212	9.279	9.212	9.279	6.788	400
2023-07-03	9.300	9.340	9.292	9.292	6.798	1,414
2023-06-30	9.350	9.395	9.319	9.338	6.832	1,418
2023-06-29	9.480	9.539	9.480	9.539	6.796	2
2023-06-28	9.390	9.439	9.385	9.439	6.725	2,388
2023-06-27	9.240	9.379	9.240	9.379	6.682	272
2023-06-26	9.130	9.255	9.108	9.252	6.591	2,694
2023-06-23	9.122	9.178	9.122	9.157	6.524	769
2023-06-22	9.275	9.275	9.231	9.240	6.583	1,302
2023-06-21	9.191	9.316	9.190	9.270	6.604	5,645
2023-06-20	9.280	9.280	9.199	9.199	6.553	3,005
2023-06-16	9.370	9.385	9.285	9.328	6.645	2,222
2023-06-15	9.231	9.296	9.231	9.280	6.611	1,556
2023-06-14	9.227	9.250	9.145	9.145	6.515	15,069
2023-06-13	9.100	9.160	9.089	9.160	6.526	478
2023-06-12	8.950	8.961	8.950	8.961	6.384	1,497
2023-06-09	8.910	8.929	8.901	8.929	6.361	1,641
2023-06-08	8.870	8.927	8.838	8.905	6.344	1,490
2023-06-07	8.840	8.915	8.802	8.915	6.351	11,129
2023-06-06	8.559	8.761	8.559	8.761	6.242	325
2023-06-05	8.469	8.610	8.469	8.601	6.128	620
2023-06-02	8.395	8.571	8.395	8.571	6.106	2,104
2023-06-01	8.177	8.255	8.177	8.250	5.878	3,801

← NewerPage 14 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.