New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	11.280	11.400	11.212	11.400	7.179	141
2022-06-06	11.400	11.505	11.400	11.430	7.198	2,467
2022-06-01	11.310	11.310	11.070	11.115	7.000	297
2022-05-31	11.210	11.310	11.185	11.310	7.122	1,214
2022-05-27	11.220	11.255	11.170	11.250	7.085	725
2022-05-26	11.010	11.120	11.010	11.078	6.976	899
2022-05-25	10.630	10.827	10.630	10.755	6.773	313
2022-05-24	10.730	10.770	10.510	10.570	6.656	333
2022-05-23	10.710	10.900	10.710	10.890	6.858	461
2022-05-20	10.810	10.810	10.470	10.490	6.606	358
2022-05-19	10.730	10.880	10.730	10.830	6.820	762
2022-05-18	11.150	11.150	10.960	10.960	6.902	291
2022-05-17	11.090	11.200	11.060	11.200	7.053	3,075
2022-05-16	10.890	11.010	10.745	11.010	6.934	179
2022-05-13	10.560	10.835	10.560	10.810	6.808	525
2022-05-12	10.682	10.700	10.410	10.410	6.556	1,641
2022-05-11	10.910	11.090	10.752	10.780	6.789	400
2022-05-10	11.040	11.115	10.860	10.860	6.839	149
2022-05-09	11.010	11.048	10.720	10.732	6.758	2,395
2022-05-06	11.320	11.320	11.100	11.150	7.022	628
2022-05-05	11.540	11.560	11.150	11.250	7.085	1,597
2022-05-04	11.510	11.526	11.398	11.495	7.239	296
2022-05-03	10.990	11.540	10.910	11.408	7.184	5,268
2022-04-29	10.609	10.609	10.609	10.609	6.681	1
2022-04-28	10.265	10.345	10.265	10.345	6.515	446
2022-04-27	10.120	10.210	10.120	10.210	6.430	224
2022-04-26	10.270	10.270	10.190	10.190	6.417	502
2022-04-25	10.215	10.215	10.090	10.110	6.367	1,622
2022-04-22	10.600	10.600	10.410	10.410	6.556	428
2022-04-21	10.750	10.810	10.700	10.700	6.738	372
2022-04-20	10.490	10.680	10.490	10.658	6.712	457
2022-04-19	10.790	10.790	10.515	10.515	6.622	1,430
2022-04-14	10.580	10.660	10.560	10.570	6.656	3
2022-04-13	10.358	10.490	10.358	10.490	6.606	356
2022-04-12	10.330	10.468	10.330	10.430	6.568	508
2022-04-11	10.310	10.460	10.310	10.390	6.543	2,179
2022-04-08	10.240	10.400	10.200	10.340	6.512	1,327
2022-04-07	10.380	10.405	10.118	10.230	6.442	4,087
2022-04-06	10.650	10.650	10.440	10.440	6.575	939
2022-04-05	10.890	10.925	10.740	10.800	6.801	10
2022-04-04	10.850	10.850	10.740	10.828	6.819	202
2022-04-01	10.750	10.810	10.720	10.765	6.779	3,224
2022-03-31	11.150	11.180	11.070	11.070	6.814	308
2022-03-30	11.200	11.225	11.125	11.168	6.874	15,944
2022-03-29	10.920	11.120	10.920	11.100	6.832	311
2022-03-28	10.880	10.880	10.730	10.770	6.629	12
2022-03-25	10.740	10.850	10.740	10.810	6.654	2,092
2022-03-24	10.640	10.675	10.605	10.675	6.571	801
2022-03-22	10.802	10.802	10.702	10.702	6.587	900
2022-03-21	10.770	10.770	10.630	10.630	6.543	400
2022-03-18	10.420	10.590	10.420	10.580	6.512	304
2022-03-17	10.480	10.510	10.460	10.460	6.438	2
2022-03-16	10.480	10.585	10.430	10.460	6.438	2,735
2022-03-15	10.345	10.360	10.240	10.240	6.303	651
2022-03-14	10.280	10.365	10.152	10.168	6.259	6,867
2022-03-11	10.370	10.430	10.300	10.300	6.340	2,109
2022-03-10	10.200	10.230	10.160	10.230	6.297	201
2022-03-09	10.280	10.450	10.280	10.430	6.420	1,709
2022-03-08	10.020	10.180	9.925	10.075	6.201	752
2022-03-07	10.170	10.190	10.060	10.060	6.192	478

← NewerPage 19 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.