New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	10.260	10.260	10.145	10.145	6.245	1,444
2022-03-03	10.550	10.550	10.390	10.400	6.401	114
2022-03-02	10.170	10.425	10.170	10.425	6.417	110
2022-03-01	10.390	10.390	10.050	10.080	6.205	837
2022-02-28	10.310	10.410	10.240	10.290	6.334	309
2022-02-25	10.320	10.440	10.280	10.440	6.426	12,351
2022-02-24	9.760	10.130	9.750	10.050	6.186	5,098
2022-02-23	10.382	10.385	10.200	10.210	6.285	19,138
2022-02-22	10.450	10.495	10.290	10.290	6.334	5,142
2022-02-18	10.470	10.570	10.460	10.470	6.445	715
2022-02-17	10.750	10.750	10.558	10.560	6.500	2,154
2022-02-16	10.720	10.810	10.720	10.720	6.598	1,577
2022-02-15	10.580	10.692	10.550	10.692	6.581	1,611
2022-02-14	10.570	10.600	10.425	10.510	6.469	6,050
2022-02-11	10.778	10.830	10.595	10.595	6.522	6,080
2022-02-10	10.750	10.982	10.704	10.820	6.660	2,290
2022-02-09	10.890	10.950	10.830	10.830	6.666	2,359
2022-02-08	10.490	10.960	10.490	10.819	6.659	4,666
2022-02-07	10.280	10.345	10.173	10.192	6.273	13,552
2022-02-04	10.160	10.250	10.052	10.232	6.298	5,299
2022-02-03	10.460	10.460	10.310	10.310	6.346	1,104
2022-02-02	10.640	10.640	10.410	10.460	6.438	2,018
2022-02-01	10.630	10.710	10.540	10.660	6.562	2,252
2022-01-31	10.370	10.560	10.300	10.538	6.486	1,892
2022-01-28	10.250	10.270	10.102	10.159	6.253	10,823
2022-01-27	10.650	10.680	10.358	10.358	6.376	1,201
2022-01-26	10.870	10.870	10.752	10.835	6.669	1,676
2022-01-25	10.260	10.430	10.175	10.430	6.420	592
2022-01-24	10.338	10.380	9.902	10.325	6.355	19,223
2022-01-21	10.530	10.655	10.475	10.585	6.515	3,040
2022-01-20	10.860	10.970	10.845	10.960	6.746	1,686
2022-01-19	11.060	11.060	10.948	10.990	6.765	1,221
2022-01-18	11.130	11.150	11.010	11.030	6.789	1,446
2022-01-14	11.128	11.150	10.995	11.030	6.789	4,507
2022-01-13	11.280	11.320	11.220	11.220	6.906	607
2022-01-12	11.150	11.240	11.120	11.240	6.919	3,092
2022-01-11	10.940	11.060	10.920	11.060	6.808	2,626
2022-01-10	10.870	10.935	10.810	10.810	6.654	3,609
2022-01-07	10.790	10.850	10.790	10.850	6.678	723
2022-01-06	10.770	10.810	10.690	10.800	6.648	5
2022-01-05	10.930	10.980	10.920	10.920	6.722	2,595
2022-01-04	11.000	11.079	10.970	10.970	6.752	2,583
2021-12-31	10.760	10.780	10.708	10.760	6.623	1,497
2021-12-30	10.760	10.860	10.740	10.842	6.674	590
2021-12-29	11.060	11.090	11.018	11.051	6.649	3,556
2021-12-23	10.900	11.030	10.900	11.000	6.618	654
2021-12-22	10.830	10.930	10.745	10.890	6.551	1,747
2021-12-21	10.595	10.875	10.595	10.870	6.539	8,066
2021-12-20	10.518	10.550	10.171	10.465	6.296	11,800
2021-12-17	10.870	10.905	10.670	10.740	6.461	4,274
2021-12-16	11.110	11.112	10.938	10.978	6.604	5,903
2021-12-15	10.980	10.980	10.738	10.930	6.576	18,825
2021-12-14	10.930	11.090	10.890	10.918	6.568	7,563
2021-12-13	11.130	11.130	10.890	11.000	6.618	4,533
2021-12-10	11.290	11.320	11.115	11.130	6.696	2,304
2021-12-09	11.350	11.350	11.285	11.290	6.792	3,003
2021-12-08	11.320	11.502	11.320	11.430	6.876	2,026
2021-12-07	11.200	11.390	11.180	11.390	6.852	1,324
2021-12-06	11.000	11.240	10.940	11.220	6.750	820
2021-12-03	10.950	10.950	10.840	10.880	6.545	2,632

← NewerPage 20 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.