New Residential Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.700	10.000	9.700	9.719	9.197	13,878
2026-04-28	10.110	10.370	9.919	9.920	9.386	7,179
2026-04-27	10.040	10.250	10.040	10.140	9.595	5,783
2026-04-24	10.190	10.190	10.050	10.140	9.595	9,350
2026-04-23	10.210	10.240	10.060	10.110	9.566	9,382
2026-04-22	10.250	10.280	10.150	10.170	9.623	17,358
2026-04-21	10.110	10.240	10.080	10.140	9.595	13,668
2026-04-20	10.140	10.140	9.980	10.050	9.509	4,154
2026-04-17	10.040	10.205	10.040	10.140	9.595	10,675
2026-04-16	10.170	10.240	9.980	9.989	9.451	2,369
2026-04-15	10.160	10.160	10.079	10.150	9.604	31,956
2026-04-14	10.100	10.185	10.055	10.055	9.514	13,767
2026-04-13	9.820	9.970	9.809	9.960	9.424	7,420
2026-04-10	9.950	9.950	9.860	9.890	9.358	3,294
2026-04-09	9.810	10.001	9.760	9.910	9.377	13,114
2026-04-08	9.750	9.850	9.651	9.660	9.140	3,448
2026-04-07	9.630	9.670	9.439	9.485	8.975	19,071
2026-04-02	9.430	9.585	9.270	9.585	9.069	10,134
2026-04-01	9.530	9.540	9.420	9.500	8.753	24,436
2026-03-31	9.190	9.480	9.190	9.399	8.659	7,351
2026-03-30	9.180	9.298	9.170	9.210	8.485	3,344
2026-03-27	9.200	9.300	9.130	9.130	8.412	5,106
2026-03-26	9.270	9.330	9.120	9.319	8.585	5,956
2026-03-25	9.280	9.410	9.189	9.219	8.494	12,466
2026-03-24	9.130	9.180	8.910	9.180	8.458	5,286
2026-03-23	8.800	9.090	8.600	9.090	8.375	12,840
2026-03-20	9.210	9.210	8.431	8.460	7.794	69,227
2026-03-19	9.180	9.180	8.970	9.150	8.430	29,229
2026-03-18	9.490	9.490	9.089	9.089	8.373	18,064
2026-03-17	9.420	9.590	9.392	9.399	8.659	8,352
2026-03-16	9.560	9.670	9.360	9.409	8.668	24,396
2026-03-13	9.760	9.790	9.460	9.480	8.734	8,822
2026-03-12	9.850	9.850	9.640	9.640	8.882	19,449
2026-03-11	10.100	10.100	9.820	9.889	9.111	4,174
2026-03-10	9.970	10.030	9.750	9.900	9.121	4,889
2026-03-09	9.990	9.990	9.550	9.719	8.954	5,628
2026-03-06	9.810	9.828	9.411	9.669	8.908	10,496
2026-03-05	10.000	10.000	9.600	9.810	9.038	3,447
2026-03-04	9.960	10.100	9.840	9.870	9.093	9,727
2026-03-03	10.180	10.180	9.809	10.059	9.267	7,064
2026-03-02	10.010	10.180	9.750	10.110	9.315	10,584
2026-02-27	10.460	10.460	10.049	10.079	9.286	5,624
2026-02-26	10.240	10.359	10.231	10.301	9.490	3,630
2026-02-25	10.150	10.290	10.000	10.170	9.370	6,989
2026-02-24	10.140	10.145	9.861	10.128	9.331	16,629
2026-02-23	10.520	10.520	10.089	10.130	9.333	19,478
2026-02-20	10.490	10.680	10.480	10.530	9.701	1,379
2026-02-19	10.670	10.670	10.490	10.510	9.683	1,758
2026-02-18	10.840	10.840	10.590	10.739	9.894	3,361
2026-02-17	10.670	10.670	10.401	10.569	9.737	21,992
2026-02-13	10.500	10.708	10.441	10.669	9.829	5,594
2026-02-12	10.820	10.820	10.449	10.539	9.709	7,984
2026-02-11	10.710	10.775	10.680	10.710	9.867	3,322
2026-02-10	10.690	10.750	10.630	10.639	9.802	2,375
2026-02-09	10.670	10.820	10.540	10.720	9.877	4,838
2026-02-06	10.840	10.870	10.697	10.790	9.941	11,486
2026-02-05	10.740	10.770	10.650	10.690	9.849	9,452
2026-02-04	11.030	11.030	10.591	10.670	9.830	12,381
2026-02-03	11.000	11.580	10.960	10.989	10.124	14,266
2026-02-02	10.960	11.040	10.725	10.840	9.987	14,873

← NewerPage 3 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.