New Residential Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.780 | 8.780 | 8.520 | 8.680 | 8.680 | 1,931 |
| 2026-10-21 | 8.750 | 8.780 | 8.600 | 8.610 | 8.610 | 2,156 |
| 2026-10-20 | 8.570 | 8.720 | 8.440 | 8.630 | 8.630 | 5,361 |
| 2026-10-19 | 8.760 | 8.760 | 8.400 | 8.400 | 8.400 | 44,522 |
| 2026-10-16 | 8.750 | 8.811 | 8.641 | 8.641 | 8.641 | 2,127 |
| 2026-10-15 | 8.400 | 8.730 | 8.400 | 8.718 | 8.718 | 8,615 |
| 2026-10-14 | 8.400 | 8.450 | 8.345 | 8.369 | 8.369 | 35,966 |
| 2026-10-13 | 8.590 | 8.709 | 8.360 | 8.440 | 8.440 | 5,214 |
| 2026-10-12 | 8.650 | 8.650 | 8.500 | 8.570 | 8.570 | 6,775 |
| 2026-10-09 | 8.650 | 8.660 | 8.550 | 8.601 | 8.601 | 4,392 |
| 2026-10-08 | 8.530 | 8.620 | 8.400 | 8.620 | 8.620 | 8,431 |
| 2026-10-07 | 8.790 | 8.790 | 8.421 | 8.449 | 8.449 | 9,574 |
| 2026-10-06 | 8.800 | 8.838 | 8.640 | 8.669 | 8.669 | 5,214 |
| 2026-10-05 | 8.740 | 8.840 | 8.650 | 8.790 | 8.790 | 13,325 |
| 2026-10-02 | 8.810 | 8.990 | 8.680 | 8.790 | 8.790 | 21,309 |
| 2026-10-01 | 8.800 | 8.820 | 8.600 | 8.759 | 8.759 | 18,991 |
| 2026-09-30 | 9.200 | 9.230 | 8.939 | 8.959 | 8.709 | 26,820 |
| 2026-09-29 | 9.100 | 9.170 | 9.040 | 9.070 | 8.817 | 17,207 |
| 2026-09-28 | 9.180 | 9.180 | 8.960 | 9.140 | 8.885 | 15,091 |
| 2026-09-25 | 9.120 | 9.500 | 9.050 | 9.110 | 8.856 | 8,794 |
| 2026-09-24 | 9.460 | 9.550 | 9.170 | 9.220 | 8.963 | 6,260 |
| 2026-09-23 | 9.640 | 9.660 | 9.450 | 9.460 | 9.196 | 10,700 |
| 2026-09-22 | 9.580 | 9.709 | 9.580 | 9.709 | 9.438 | 3,289 |
| 2026-09-21 | 9.440 | 9.530 | 9.350 | 9.530 | 9.264 | 8,307 |
| 2026-09-18 | 9.505 | 9.550 | 9.340 | 9.370 | 9.109 | 12,562 |
| 2026-09-17 | 9.640 | 9.730 | 9.489 | 9.520 | 9.254 | 2,632 |
| 2026-09-16 | 9.640 | 9.700 | 9.600 | 9.600 | 9.332 | 1,421 |
| 2026-09-15 | 9.810 | 9.810 | 9.650 | 9.700 | 9.429 | 4,406 |
| 2026-09-14 | 9.780 | 9.800 | 9.680 | 9.690 | 9.420 | 7,782 |
| 2026-09-11 | 9.750 | 9.770 | 9.640 | 9.750 | 9.478 | 1,668 |
| 2026-09-10 | 9.930 | 9.930 | 9.660 | 9.700 | 9.429 | 8,235 |
| 2026-09-09 | 9.980 | 10.060 | 9.870 | 9.879 | 9.603 | 1,955 |
| 2026-09-08 | 10.080 | 10.140 | 9.952 | 9.970 | 9.692 | 6,347 |
| 2026-09-04 | 9.980 | 10.110 | 9.950 | 10.090 | 9.808 | 3,219 |
| 2026-09-03 | 10.070 | 10.140 | 9.960 | 10.070 | 9.789 | 8,510 |
| 2026-09-02 | 9.950 | 10.070 | 9.900 | 10.070 | 9.789 | 5,069 |
| 2026-09-01 | 10.110 | 10.110 | 9.888 | 9.888 | 9.612 | 5,167 |
| 2026-08-28 | 10.090 | 10.130 | 10.040 | 10.069 | 9.788 | 3,076 |
| 2026-08-27 | 10.140 | 10.140 | 9.999 | 10.030 | 9.750 | 8,426 |
| 2026-08-26 | 10.250 | 10.250 | 10.070 | 10.100 | 9.818 | 2,589 |
| 2026-08-25 | 10.200 | 10.320 | 10.165 | 10.220 | 9.935 | 4,937 |
| 2026-08-24 | 10.266 | 10.320 | 10.220 | 10.240 | 9.954 | 5,148 |
| 2026-08-21 | 10.300 | 10.300 | 10.050 | 10.250 | 9.964 | 1,966 |
| 2026-08-20 | 10.580 | 10.580 | 10.149 | 10.170 | 9.886 | 6,380 |
| 2026-08-19 | 10.250 | 10.470 | 10.230 | 10.340 | 10.052 | 8,309 |
| 2026-08-18 | 10.360 | 10.380 | 10.250 | 10.252 | 9.966 | 2,677 |
| 2026-08-17 | 10.350 | 10.440 | 10.210 | 10.270 | 9.983 | 4,804 |
| 2026-08-14 | 10.430 | 10.450 | 10.260 | 10.369 | 10.079 | 3,273 |
| 2026-08-13 | 10.290 | 10.355 | 10.240 | 10.290 | 10.003 | 9,214 |
| 2026-08-12 | 10.330 | 10.330 | 10.195 | 10.260 | 9.974 | 4,168 |
| 2026-08-11 | 10.070 | 10.340 | 10.010 | 10.310 | 10.022 | 7,202 |
| 2026-08-10 | 10.270 | 10.270 | 9.980 | 10.050 | 9.770 | 7,361 |
| 2026-08-07 | 9.910 | 10.270 | 9.910 | 10.260 | 9.974 | 13,748 |
| 2026-08-06 | 10.000 | 10.200 | 9.930 | 9.960 | 9.682 | 1,684 |
| 2026-08-05 | 10.300 | 10.300 | 10.140 | 10.210 | 9.925 | 1,098 |
| 2026-08-04 | 10.040 | 10.180 | 9.940 | 10.160 | 9.877 | 4,235 |
| 2026-08-03 | 9.900 | 10.140 | 9.880 | 10.019 | 9.739 | 11,016 |
| 2026-07-31 | 10.100 | 10.100 | 9.720 | 9.770 | 9.497 | 7,482 |
| 2026-07-30 | 9.950 | 10.007 | 9.600 | 9.750 | 9.478 | 4,550 |
| 2026-07-29 | 9.610 | 10.050 | 9.610 | 10.050 | 9.770 | 12,223 |
Page 1 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.