New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	8.150	8.150	8.150	8.150	5.806	146
2023-05-30	8.230	8.315	8.230	8.235	5.867	1,031
2023-05-26	7.980	8.120	7.980	8.120	5.785	2,866
2023-05-25	8.020	8.020	7.812	7.865	5.603	5,032
2023-05-24	8.045	8.045	8.045	8.045	5.732	355
2023-05-23	8.245	8.335	8.245	8.290	5.906	1,890
2023-05-22	8.215	8.229	8.195	8.229	5.863	655
2023-05-19	8.265	8.290	8.185	8.225	5.860	2,215
2023-05-18	8.105	8.182	8.105	8.165	5.817	1,213
2023-05-17	7.955	8.065	7.955	8.065	5.746	1,202
2023-05-16	7.969	7.969	7.899	7.899	5.628	3,859
2023-05-15	7.990	8.099	7.990	8.049	5.734	1,937
2023-05-12	7.905	7.905	7.885	7.885	5.618	901
2023-05-11	7.850	7.850	7.850	7.850	5.593	732
2023-05-10	7.969	7.969	7.820	7.820	5.571	225
2023-05-09	7.900	7.962	7.900	7.962	5.672	1,907
2023-05-05	7.835	7.835	7.775	7.795	5.553	596
2023-05-04	7.678	7.780	7.599	7.779	5.542	1,515
2023-05-03	7.820	7.870	7.789	7.870	5.607	1,713
2023-05-02	7.989	7.989	7.620	7.750	5.521	7,416
2023-04-28	8.109	8.179	8.109	8.169	5.820	1,453
2023-04-27	7.975	7.975	7.975	7.975	5.682	125
2023-04-26	7.885	8.040	7.885	7.971	5.679	435
2023-04-25	7.895	7.895	7.875	7.875	5.610	901
2023-04-24	8.020	8.020	7.968	7.999	5.699	505
2023-04-21	8.050	8.050	7.959	8.005	5.703	437
2023-04-20	7.970	8.088	7.970	8.088	5.762	876
2023-04-19	7.955	8.000	7.955	8.000	5.699	1,618
2023-04-18	8.005	8.005	7.965	7.965	5.675	221
2023-04-17	7.949	7.949	7.931	7.931	5.650	763
2023-04-14	8.019	8.019	7.819	7.819	5.570	1,533
2023-04-13	7.822	7.880	7.775	7.880	5.614	5,550
2023-04-12	7.861	7.925	7.861	7.925	5.646	2,744
2023-04-11	7.848	7.922	7.848	7.922	5.644	3,098
2023-04-06	7.865	7.872	7.829	7.829	5.577	3,756
2023-04-05	7.840	7.878	7.802	7.875	5.610	4,732
2023-04-04	7.990	7.990	7.845	7.868	5.605	3,150
2023-04-03	8.005	8.005	7.920	7.920	5.642	83
2023-03-31	7.889	7.985	7.889	7.955	5.667	1,077
2023-03-30	7.862	7.862	7.800	7.805	5.561	635
2023-03-29	8.065	8.068	7.968	7.968	5.499	7,210
2023-03-28	7.930	7.978	7.908	7.908	5.457	936
2023-03-27	7.910	7.910	7.830	7.888	5.443	2,030
2023-03-24	7.540	7.689	7.478	7.689	5.306	2,439
2023-03-23	7.900	7.900	7.621	7.621	5.259	2,356
2023-03-22	7.920	7.965	7.911	7.948	5.485	901
2023-03-21	7.990	8.065	7.990	8.020	5.534	3,044
2023-03-20	7.842	7.848	7.732	7.732	5.336	1,735
2023-03-17	7.985	7.985	7.752	7.755	5.352	2,958
2023-03-16	7.820	8.025	7.780	7.990	5.514	11,743
2023-03-15	8.008	8.015	7.878	8.010	5.528	11,173
2023-03-14	8.305	8.490	8.269	8.278	5.713	26,997
2023-03-13	7.905	8.140	7.862	8.120	5.603	8,568
2023-03-10	8.525	8.525	8.235	8.268	5.706	5,855
2023-03-09	8.785	8.785	8.670	8.670	5.983	12,354
2023-03-08	8.909	8.909	8.781	8.781	6.059	4,790
2023-03-07	9.072	9.090	8.925	8.925	6.159	2,073
2023-03-06	9.152	9.160	9.150	9.160	6.321	905
2023-03-03	9.040	9.075	9.040	9.075	6.262	689
2023-03-02	8.953	8.958	8.940	8.940	6.169	1,890

← NewerPage 15 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.