New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.420	9.860	9.370	9.748	9.476	21,956
2026-07-27	9.080	9.360	9.040	9.240	8.982	8,760
2026-07-24	9.060	9.170	8.990	9.120	8.866	1,202
2026-07-23	9.200	9.230	8.970	8.979	8.728	5,107
2026-07-22	9.210	9.220	9.090	9.100	8.846	2,090
2026-07-21	9.230	9.290	9.170	9.180	8.924	755
2026-07-20	9.280	9.350	9.109	9.150	8.895	3,787
2026-07-17	9.400	9.500	9.260	9.290	9.030	1,021
2026-07-16	9.380	9.407	9.240	9.320	9.060	5,322
2026-07-15	9.350	9.350	9.170	9.289	9.029	17,612
2026-07-14	9.150	9.270	9.080	9.270	9.011	17,147
2026-07-13	9.200	9.350	9.050	9.079	8.825	14,759
2026-07-10	9.000	9.310	9.000	9.240	8.982	2,915
2026-07-09	9.030	9.210	8.935	9.200	8.943	4,866
2026-07-08	9.350	9.350	9.039	9.100	8.846	3,118
2026-07-07	9.280	9.315	9.150	9.230	8.972	9,097
2026-07-06	9.150	9.200	9.080	9.200	8.943	8,944
2026-07-02	9.150	9.260	9.020	9.040	8.788	13,295
2026-07-01	9.400	9.500	9.305	9.390	8.885	28,832
2026-06-30	9.500	9.500	9.345	9.439	8.931	7,026
2026-06-29	9.410	9.460	9.288	9.375	8.871	24,195
2026-06-26	9.330	9.380	9.250	9.330	8.828	8,811
2026-06-25	9.330	9.380	9.160	9.310	8.809	42,506
2026-06-24	9.250	9.300	9.170	9.200	8.705	1,772
2026-06-23	9.100	9.273	9.100	9.230	8.734	4,541
2026-06-22	9.240	9.270	9.119	9.130	8.639	4,934
2026-06-18	9.330	9.400	9.190	9.190	8.696	1,238
2026-06-17	9.390	9.400	9.270	9.280	8.781	1,526
2026-06-16	9.260	9.360	9.190	9.330	8.828	5,721
2026-06-15	9.310	9.570	9.260	9.260	8.762	11,057
2026-06-12	9.270	9.350	9.250	9.340	8.838	1,762
2026-06-11	9.400	9.400	9.129	9.242	8.745	5,965
2026-06-10	9.340	9.350	9.220	9.255	8.757	742
2026-06-09	9.120	9.350	9.097	9.270	8.771	2,896
2026-06-08	9.150	9.230	9.000	9.050	8.563	2,421
2026-06-05	9.190	9.220	9.115	9.140	8.648	1,819
2026-06-04	9.080	9.210	9.040	9.140	8.648	2,872
2026-06-03	9.300	9.300	9.070	9.088	8.599	22,115
2026-06-02	9.140	9.300	9.100	9.290	8.790	2,585
2026-06-01	9.360	9.360	9.132	9.160	8.667	7,609
2026-05-29	9.290	9.386	9.240	9.360	8.857	4,044
2026-05-28	9.200	9.330	9.190	9.290	8.790	9,328
2026-05-27	9.340	9.390	9.280	9.290	8.790	1,814
2026-05-26	9.420	9.420	9.240	9.270	8.771	4,836
2026-05-22	9.350	9.350	9.210	9.230	8.734	5,762
2026-05-21	9.320	9.320	9.120	9.270	8.771	26,493
2026-05-20	9.070	9.269	9.060	9.220	8.724	8,207
2026-05-19	9.110	9.120	8.940	9.060	8.573	5,287
2026-05-18	9.300	9.300	9.100	9.170	8.677	15,166
2026-05-15	9.480	9.480	9.085	9.160	8.667	12,689
2026-05-14	9.250	9.479	9.250	9.450	8.942	8,103
2026-05-13	9.720	9.720	9.380	9.380	8.876	28,252
2026-05-12	9.800	9.800	9.609	9.729	9.205	14,502
2026-05-11	9.850	9.930	9.709	9.719	9.196	14,777
2026-05-08	9.820	9.860	9.760	9.840	9.311	4,064
2026-05-07	9.870	9.910	9.770	9.771	9.246	9,618
2026-05-06	9.780	9.900	9.780	9.900	9.368	13,260
2026-05-05	9.740	9.740	9.610	9.740	9.216	7,673
2026-05-01	9.840	9.870	9.730	9.770	9.245	5,807
2026-04-30	9.700	9.950	9.660	9.809	9.281	10,371

← NewerPage 2 of 3 · 125 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.