New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	9.127	9.127	9.020	9.062	6.253	6,378
2023-02-28	9.200	9.200	9.188	9.188	6.340	725
2023-02-27	9.245	9.245	9.200	9.200	6.349	101
2023-02-24	9.140	9.140	9.090	9.108	6.285	1,145
2023-02-23	9.180	9.180	9.180	9.180	6.335	759
2023-02-22	9.295	9.295	9.248	9.248	6.382	415
2023-02-21	9.420	9.425	9.120	9.120	6.294	5,107
2023-02-17	9.420	9.470	9.420	9.470	6.535	1,300
2023-02-16	9.500	9.595	9.488	9.588	6.616	540
2023-02-15	9.448	9.555	9.448	9.545	6.587	30
2023-02-14	9.595	9.595	9.520	9.535	6.580	991
2023-02-13	9.460	9.542	9.460	9.542	6.585	3,353
2023-02-10	9.475	9.480	9.438	9.478	6.541	141
2023-02-09	9.728	9.736	9.595	9.595	6.621	2,033
2023-02-08	9.460	9.565	9.460	9.515	6.566	1,256
2023-02-07	9.138	9.230	9.138	9.230	6.369	1,625
2023-02-06	9.369	9.370	9.195	9.195	6.345	1,328
2023-02-03	9.460	9.488	9.408	9.475	6.538	1,410
2023-02-02	9.614	9.650	9.585	9.625	6.642	1,515
2023-02-01	9.355	9.405	9.355	9.378	6.472	17,575
2023-01-31	9.297	9.375	9.279	9.375	6.469	6,532
2023-01-30	9.260	9.325	9.260	9.312	6.426	934
2023-01-27	9.422	9.422	9.315	9.335	6.442	1,397
2023-01-26	9.285	9.290	9.218	9.225	6.366	1,550
2023-01-25	9.190	9.190	9.159	9.159	6.321	41
2023-01-24	9.160	9.265	9.160	9.265	6.394	3,035
2023-01-23	9.075	9.190	9.068	9.190	6.342	995
2023-01-20	8.845	8.998	8.845	8.990	6.204	1,636
2023-01-19	8.775	8.820	8.775	8.820	6.086	201
2023-01-18	8.965	8.968	8.889	8.895	6.138	2,751
2023-01-17	8.902	8.945	8.860	8.860	6.114	960
2023-01-13	8.850	8.858	8.850	8.858	6.113	429
2023-01-12	8.828	8.828	8.828	8.828	6.092	1,415
2023-01-11	8.755	8.840	8.730	8.825	6.090	801
2023-01-10	8.558	8.640	8.558	8.640	5.962	341
2023-01-09	8.598	8.598	8.598	8.598	5.933	200
2023-01-06	8.498	8.558	8.498	8.520	5.879	543
2023-01-05	8.400	8.400	8.400	8.400	5.797	435
2023-01-04	8.388	8.445	8.388	8.445	5.828	705
2023-01-03	8.258	8.290	8.258	8.290	5.721	698
2022-12-30	8.140	8.200	8.105	8.150	5.624	1,055
2022-12-29	8.118	8.280	8.118	8.280	5.714	1,787
2022-12-28	8.600	8.600	8.305	8.305	5.559	1,580
2022-12-23	8.530	8.530	8.498	8.498	5.688	41
2022-12-22	8.458	8.475	8.339	8.339	5.582	12,960
2022-12-21	8.558	8.595	8.558	8.595	5.753	1,027
2022-12-20	8.400	8.475	8.385	8.470	5.669	4,052
2022-12-19	8.260	8.558	8.260	8.501	5.690	1,302
2022-12-16	8.480	8.645	8.445	8.448	5.654	7,303
2022-12-15	8.718	8.718	8.695	8.700	5.823	203
2022-12-14	8.949	9.020	8.949	9.020	6.037	1,301
2022-12-13	9.252	9.308	9.252	9.260	6.198	608
2022-12-12	8.865	8.888	8.820	8.888	5.949	3,875
2022-12-09	8.864	8.958	8.864	8.958	5.996	1,623
2022-12-08	8.977	8.977	8.977	8.977	6.008	8
2022-12-07	8.850	9.025	8.850	9.025	6.040	907
2022-12-06	8.785	8.785	8.695	8.700	5.823	436
2022-12-05	8.927	8.930	8.835	8.840	5.917	591
2022-12-02	8.945	8.945	8.945	8.945	5.987	5
2022-12-01	9.220	9.220	9.095	9.110	6.097	445

← NewerPage 16 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.