New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	9.220	9.340	9.220	9.340	6.039	8,857
2022-09-01	9.310	9.310	9.055	9.055	5.855	390
2022-08-31	9.570	9.570	9.570	9.570	6.188	157
2022-08-30	9.770	9.770	9.535	9.556	6.179	2,305
2022-08-26	10.020	10.050	9.879	9.895	6.398	824
2022-08-25	9.900	10.010	9.900	10.010	6.472	201
2022-08-24	9.830	9.860	9.830	9.860	6.375	279
2022-08-23	9.785	9.865	9.785	9.827	6.354	182
2022-08-22	9.840	9.840	9.789	9.805	6.340	1,743
2022-08-19	9.980	9.980	9.940	9.960	6.440	2
2022-08-18	10.040	10.075	10.040	10.075	6.514	303
2022-08-17	10.180	10.180	9.960	10.050	6.498	8,172
2022-08-16	10.270	10.270	10.180	10.260	6.634	113
2022-08-15	10.058	10.185	10.058	10.185	6.585	1,002
2022-08-12	10.080	10.110	10.078	10.078	6.516	605
2022-08-11	10.085	10.130	10.040	10.040	6.492	1,686
2022-08-10	10.020	10.020	9.980	9.980	6.453	242
2022-08-09	9.930	9.930	9.830	9.870	6.382	728
2022-08-08	9.900	10.100	9.900	10.010	6.472	523
2022-08-05	9.850	9.950	9.848	9.939	6.426	824
2022-08-04	10.190	10.190	9.820	9.880	6.388	213
2022-08-03	10.370	10.370	10.160	10.161	6.570	207
2022-08-02	10.560	10.590	10.180	10.230	6.614	159
2022-08-01	10.890	10.940	10.810	10.905	7.051	1,136
2022-07-29	10.940	11.020	10.855	10.982	7.101	1,008
2022-07-28	10.650	10.798	10.650	10.792	6.978	1,796
2022-07-27	10.290	10.510	10.290	10.490	6.783	5
2022-07-26	10.315	10.315	10.250	10.250	6.627	538
2022-07-25	10.210	10.289	10.200	10.289	6.652	32
2022-07-22	10.160	10.250	10.112	10.112	6.538	843
2022-07-21	9.920	10.120	9.920	10.100	6.530	505
2022-07-20	10.000	10.050	9.920	10.050	6.498	4
2022-07-19	9.870	10.090	9.870	10.090	6.524	432
2022-07-18	9.690	9.750	9.570	9.735	6.294	1,166
2022-07-15	9.560	9.610	9.385	9.610	6.214	1,821
2022-07-14	9.440	9.440	9.350	9.397	6.076	1,598
2022-07-13	9.345	9.580	9.330	9.580	6.194	444
2022-07-12	9.450	9.590	9.450	9.560	6.181	1,816
2022-07-11	9.580	9.620	9.545	9.580	6.194	100
2022-07-08	9.560	9.610	9.530	9.530	6.162	2
2022-07-07	9.510	9.570	9.500	9.550	6.175	354
2022-07-06	9.610	9.662	9.365	9.400	6.078	2,293
2022-07-05	9.400	9.430	9.305	9.430	6.097	825
2022-07-01	9.260	9.460	9.260	9.460	6.117	1,957
2022-06-30	9.230	9.460	9.230	9.400	6.078	169
2022-06-29	9.700	9.790	9.610	9.610	6.052	1,248
2022-06-28	10.050	10.080	9.885	9.900	6.235	1,380
2022-06-27	9.860	10.030	9.800	9.948	6.265	2,057
2022-06-24	9.430	9.840	9.430	9.751	6.140	1,850
2022-06-23	9.280	9.410	9.195	9.246	5.823	784
2022-06-22	9.162	9.235	9.155	9.155	5.765	2,246
2022-06-21	9.000	9.393	9.000	9.315	5.866	1,563
2022-06-17	8.315	8.608	8.265	8.590	5.410	4,267
2022-06-16	8.860	8.880	8.320	8.320	5.240	6,389
2022-06-15	9.180	9.310	9.005	9.028	5.685	10,059
2022-06-14	9.440	9.518	9.100	9.120	5.743	5,655
2022-06-13	10.442	10.442	9.278	9.360	5.894	7,205
2022-06-10	11.070	11.070	10.870	10.870	6.845	618
2022-06-09	11.240	11.330	11.210	11.330	7.135	18
2022-06-08	11.360	11.370	11.230	11.230	7.072	82

← NewerPage 18 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.