New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	8.848	8.850	8.805	8.850	5.923	422
2022-11-29	8.840	8.900	8.840	8.900	5.957	755
2022-11-28	8.910	8.910	8.842	8.842	5.918	2,274
2022-11-25	8.850	8.990	8.850	8.990	6.017	481
2022-11-23	8.760	8.865	8.760	8.865	5.933	416
2022-11-22	8.750	8.805	8.750	8.775	5.873	69
2022-11-21	8.640	8.710	8.635	8.710	5.830	995
2022-11-18	8.790	8.830	8.658	8.670	5.803	1,196
2022-11-17	8.609	8.645	8.540	8.645	5.786	405
2022-11-16	8.920	8.920	8.740	8.740	5.850	151
2022-11-15	9.075	9.075	8.970	8.970	6.004	276
2022-11-14	9.000	9.000	8.925	8.925	5.974	385
2022-11-11	8.940	9.130	8.880	9.010	6.030	2,893
2022-11-10	8.778	8.860	8.775	8.840	5.917	8,016
2022-11-09	8.455	8.580	8.455	8.510	5.696	1,474
2022-11-08	8.600	8.670	8.565	8.570	5.736	778
2022-11-07	8.470	8.530	8.420	8.500	5.689	1,580
2022-11-04	8.170	8.350	8.170	8.350	5.589	975
2022-11-03	8.300	8.300	8.010	8.085	5.411	785
2022-11-02	8.580	8.780	8.530	8.780	5.876	1,545
2022-11-01	8.490	8.520	8.480	8.518	5.701	328
2022-10-31	8.400	8.510	8.385	8.490	5.682	216
2022-10-28	8.168	8.390	8.168	8.390	5.615	552
2022-10-27	8.305	8.305	8.230	8.230	5.508	547
2022-10-26	8.080	8.270	8.080	8.222	5.503	911
2022-10-25	7.850	8.060	7.846	8.012	5.362	587
2022-10-24	7.800	7.845	7.680	7.805	5.224	2,307
2022-10-21	7.542	7.600	7.510	7.600	5.087	1,300
2022-10-20	7.680	7.680	7.680	7.680	5.140	1
2022-10-19	7.639	7.645	7.590	7.590	5.080	205
2022-10-18	7.701	7.755	7.650	7.750	5.187	1,113
2022-10-17	7.530	7.560	7.530	7.560	5.060	2
2022-10-14	7.540	7.605	7.425	7.425	4.970	151
2022-10-13	7.192	7.500	7.192	7.500	5.020	314
2022-10-12	7.260	7.370	7.220	7.370	4.933	275
2022-10-11	7.140	7.510	7.118	7.510	5.026	412
2022-10-10	7.290	7.320	7.110	7.170	4.799	1,233
2022-10-07	7.280	7.332	7.270	7.270	4.866	367
2022-10-06	7.400	7.430	7.400	7.409	4.959	3
2022-10-05	7.490	7.490	7.206	7.330	4.906	924
2022-10-04	7.398	7.687	7.340	7.687	5.145	3,169
2022-10-03	7.210	7.210	6.929	7.090	4.745	8,456
2022-09-30	7.340	7.400	7.337	7.360	4.759	6,185
2022-09-29	7.570	7.570	7.140	7.150	4.623	2,039
2022-09-28	7.480	7.640	7.480	7.640	4.940	502
2022-09-27	7.620	7.670	7.321	7.380	4.772	3,152
2022-09-26	8.060	8.065	7.500	7.500	4.849	3,296
2022-09-23	8.280	8.308	8.015	8.015	5.182	4,327
2022-09-22	8.760	8.760	8.552	8.560	5.535	1,058
2022-09-21	9.012	9.012	8.970	8.980	5.806	102
2022-09-20	8.970	8.970	8.870	8.920	5.767	202
2022-09-16	8.860	8.965	8.820	8.965	5.797	120
2022-09-15	9.070	9.070	8.985	8.985	5.809	1,044
2022-09-14	9.050	9.050	9.000	9.000	5.819	2,677
2022-09-13	9.140	9.140	9.080	9.120	5.897	264
2022-09-12	9.430	9.430	9.315	9.315	6.023	49
2022-09-09	9.240	9.310	9.240	9.310	6.020	351
2022-09-08	9.120	9.170	9.120	9.170	5.929	302
2022-09-07	9.060	9.085	9.045	9.085	5.874	751
2022-09-06	9.290	9.290	9.110	9.110	5.890	253

← NewerPage 17 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.