New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 19,300.00 | 19,700.00 | 19,200.00 | 19,700.00 | 18,411.21 | 10,807 |
| 2024-05-10 | 18,800.00 | 20,600.00 | 18,800.00 | 20,000.00 | 18,691.59 | 55,747 |
| 2024-05-09 | 18,000.00 | 19,400.00 | 18,000.00 | 19,000.00 | 17,757.01 | 27,820 |
| 2024-05-08 | 17,200.00 | 18,900.00 | 17,200.00 | 18,900.00 | 17,663.55 | 27,927 |
| 2024-05-07 | 18,100.00 | 18,900.00 | 18,100.00 | 18,200.00 | 17,009.35 | 2,140 |
| 2024-05-06 | 18,100.00 | 18,900.00 | 18,000.00 | 18,900.00 | 17,663.55 | 23,005 |
| 2024-05-03 | 18,100.00 | 19,000.00 | 17,200.00 | 19,000.00 | 17,757.01 | 15,301 |
| 2024-05-02 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 17,757.01 | 2,354 |
| 2024-04-26 | 19,200.00 | 19,200.00 | 18,000.00 | 18,000.00 | 16,822.43 | 10,700 |
| 2024-04-25 | 18,400.00 | 19,000.00 | 18,400.00 | 19,000.00 | 17,757.01 | 8,774 |
| 2024-04-24 | 19,400.00 | 19,400.00 | 19,300.00 | 19,300.00 | 18,037.38 | 1,712 |
| 2024-04-22 | 19,300.00 | 19,500.00 | 19,300.00 | 19,500.00 | 18,224.30 | 321 |
| 2024-04-19 | 19,400.00 | 19,400.00 | 18,700.00 | 19,300.00 | 18,037.38 | 14,445 |
| 2024-04-17 | 18,700.00 | 19,400.00 | 18,600.00 | 19,400.00 | 18,130.84 | 7,490 |
| 2024-04-16 | 19,000.00 | 19,500.00 | 18,300.00 | 19,500.00 | 18,224.30 | 197,761 |
| 2024-04-15 | 19,500.00 | 19,500.00 | 19,200.00 | 19,500.00 | 18,224.30 | 41,195 |
| 2024-04-12 | 19,400.00 | 19,700.00 | 19,300.00 | 19,700.00 | 18,411.21 | 30,923 |
| 2024-04-11 | 18,300.00 | 19,900.00 | 18,300.00 | 19,500.00 | 18,224.30 | 129,042 |
| 2024-04-10 | 18,600.00 | 19,400.00 | 18,600.00 | 19,300.00 | 18,037.38 | 23,722 |
| 2024-04-09 | 19,000.00 | 19,200.00 | 18,100.00 | 19,200.00 | 17,943.93 | 25,466 |
| 2024-04-08 | 18,600.00 | 19,500.00 | 18,600.00 | 19,300.00 | 18,037.38 | 19,796 |
| 2024-04-05 | 19,500.00 | 19,500.00 | 18,700.00 | 19,400.00 | 18,130.84 | 24,931 |
| 2024-04-04 | 19,100.00 | 20,000.00 | 18,500.00 | 20,000.00 | 18,691.59 | 10,807 |
| 2024-04-03 | 20,000.00 | 20,200.00 | 19,400.00 | 20,200.00 | 18,878.50 | 9,202 |
| 2024-04-02 | 19,300.00 | 20,300.00 | 19,300.00 | 20,300.00 | 18,971.96 | 5,350 |
| 2024-04-01 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,411.21 | 7,597 |
| 2024-03-29 | 19,600.00 | 19,700.00 | 19,500.00 | 19,700.00 | 18,411.21 | 11,984 |
| 2024-03-28 | 19,400.00 | 19,700.00 | 19,300.00 | 19,700.00 | 18,411.21 | 74,365 |
| 2024-03-27 | 19,400.00 | 19,900.00 | 19,400.00 | 19,500.00 | 18,224.30 | 24,503 |
| 2024-03-26 | 19,400.00 | 19,400.00 | 19,000.00 | 19,200.00 | 17,943.93 | 92,881 |
| 2024-03-25 | 18,900.00 | 19,000.00 | 18,700.00 | 19,000.00 | 17,757.01 | 12,305 |
| 2024-03-22 | 18,800.00 | 19,000.00 | 18,800.00 | 19,000.00 | 17,757.01 | 16,264 |
| 2024-03-21 | 19,100.00 | 19,100.00 | 18,900.00 | 19,000.00 | 17,757.01 | 26,643 |
| 2024-03-20 | 19,100.00 | 19,400.00 | 18,800.00 | 19,100.00 | 17,850.47 | 113,313 |
| 2024-03-19 | 19,800.00 | 19,800.00 | 19,000.00 | 19,600.00 | 18,317.76 | 63,255 |
| 2024-03-18 | 19,100.00 | 19,800.00 | 18,900.00 | 19,800.00 | 18,504.67 | 28,034 |
| 2024-03-15 | 19,200.00 | 19,600.00 | 19,000.00 | 19,600.00 | 18,317.76 | 9,218 |
| 2024-03-14 | 19,200.00 | 19,700.00 | 19,100.00 | 19,700.00 | 18,411.21 | 2,889 |
| 2024-03-13 | 19,800.00 | 19,800.00 | 19,300.00 | 19,700.00 | 18,411.21 | 3,210 |
| 2024-03-12 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 18,598.13 | 2,033 |
| 2024-03-11 | 18,800.00 | 19,700.00 | 18,800.00 | 19,700.00 | 18,411.21 | 8,132 |
| 2024-03-08 | 19,100.00 | 20,000.00 | 19,100.00 | 19,800.00 | 18,504.67 | 30,709 |
| 2024-03-07 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,691.59 | 11,663 |
| 2024-03-06 | 19,200.00 | 20,500.00 | 19,200.00 | 20,500.00 | 19,158.88 | 8,453 |
| 2024-03-05 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 19,158.88 | 31,565 |
| 2024-03-04 | 18,700.00 | 20,300.00 | 18,700.00 | 20,200.00 | 18,878.50 | 29,639 |
| 2024-03-01 | 21,500.00 | 21,500.00 | 19,700.00 | 20,000.00 | 18,691.59 | 28,997 |
| 2024-02-29 | 19,500.00 | 19,800.00 | 19,300.00 | 19,800.00 | 18,504.67 | 10,058 |
| 2024-02-28 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 18,504.67 | 4,173 |
| 2024-02-27 | 19,000.00 | 19,500.00 | 19,000.00 | 19,500.00 | 18,224.30 | 35,203 |
| 2024-02-26 | 18,500.00 | 19,200.00 | 18,500.00 | 19,000.00 | 17,757.01 | 8,881 |
| 2024-02-23 | 19,300.00 | 19,300.00 | 18,600.00 | 19,300.00 | 18,037.38 | 10,166 |
| 2024-02-22 | 18,600.00 | 19,400.00 | 18,600.00 | 19,400.00 | 18,130.84 | 8,346 |
| 2024-02-21 | 18,900.00 | 19,400.00 | 18,900.00 | 19,400.00 | 18,130.84 | 36,594 |
| 2024-02-20 | 20,000.00 | 20,000.00 | 18,900.00 | 19,400.00 | 18,130.84 | 19,688 |
| 2024-02-19 | 19,100.00 | 19,400.00 | 18,400.00 | 19,400.00 | 18,130.84 | 21,508 |
| 2024-02-16 | 19,100.00 | 19,900.00 | 19,000.00 | 19,000.00 | 17,757.01 | 8,456 |
| 2024-02-15 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 18,224.30 | 33,705 |
| 2024-02-07 | 19,100.00 | 19,500.00 | 19,100.00 | 19,500.00 | 18,224.30 | 23,861 |
| 2024-02-06 | 19,100.00 | 19,600.00 | 19,100.00 | 19,600.00 | 18,317.76 | 4,830 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.