New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 18,224.30 | 11,663 |
| 2024-02-02 | 20,300.00 | 20,400.00 | 19,100.00 | 20,000.00 | 18,691.59 | 29,574 |
| 2024-02-01 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 18,971.96 | 10,813 |
| 2024-01-31 | 19,500.00 | 20,200.00 | 19,500.00 | 20,200.00 | 18,878.50 | 13,271 |
| 2024-01-30 | 18,700.00 | 20,200.00 | 18,700.00 | 20,200.00 | 18,878.50 | 95,016 |
| 2024-01-29 | 20,100.00 | 20,200.00 | 19,800.00 | 20,000.00 | 18,691.59 | 23,351 |
| 2024-01-26 | 20,100.00 | 21,200.00 | 19,900.00 | 21,000.00 | 19,626.17 | 76,826 |
| 2024-01-25 | 19,200.00 | 21,400.00 | 19,200.00 | 20,800.00 | 19,439.25 | 36,701 |
| 2024-01-24 | 19,700.00 | 20,700.00 | 19,700.00 | 20,700.00 | 19,345.79 | 2,463 |
| 2024-01-23 | 20,500.00 | 20,700.00 | 20,500.00 | 20,700.00 | 19,345.79 | 5,564 |
| 2024-01-22 | 20,200.00 | 20,800.00 | 20,200.00 | 20,800.00 | 19,439.25 | 14,124 |
| 2024-01-19 | 19,700.00 | 20,800.00 | 19,300.00 | 20,800.00 | 19,439.25 | 83,353 |
| 2024-01-18 | 21,100.00 | 21,100.00 | 20,900.00 | 21,100.00 | 19,719.63 | 16,906 |
| 2024-01-17 | 21,100.00 | 21,300.00 | 20,900.00 | 21,300.00 | 19,906.54 | 28,462 |
| 2024-01-16 | 21,100.00 | 21,400.00 | 20,800.00 | 21,400.00 | 20,000.00 | 29,532 |
| 2024-01-15 | 21,400.00 | 21,500.00 | 21,000.00 | 21,100.00 | 19,719.63 | 81,427 |
| 2024-01-12 | 21,600.00 | 21,700.00 | 21,300.00 | 21,700.00 | 20,280.37 | 86,349 |
| 2024-01-11 | 22,100.00 | 22,100.00 | 21,500.00 | 21,900.00 | 20,467.29 | 34,144 |
| 2024-01-10 | 21,800.00 | 22,000.00 | 21,500.00 | 22,000.00 | 20,560.75 | 81,429 |
| 2024-01-09 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 20,560.75 | 103,469 |
| 2024-01-08 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 20,560.75 | 56,721 |
| 2024-01-05 | 21,800.00 | 22,000.00 | 21,400.00 | 21,800.00 | 20,373.83 | 45,368 |
| 2024-01-04 | 21,700.00 | 21,800.00 | 21,400.00 | 21,600.00 | 20,186.92 | 77,789 |
| 2024-01-03 | 21,300.00 | 22,300.00 | 21,300.00 | 22,300.00 | 20,841.12 | 12,733 |
| 2024-01-02 | 22,500.00 | 22,500.00 | 21,400.00 | 22,000.00 | 20,560.75 | 70,407 |
| 2023-12-29 | 22,000.00 | 22,500.00 | 21,600.00 | 22,500.00 | 21,028.04 | 84,535 |
| 2023-12-28 | 22,800.00 | 23,200.00 | 21,900.00 | 22,900.00 | 21,401.87 | 139,208 |
| 2023-12-27 | 22,600.00 | 23,200.00 | 22,500.00 | 23,100.00 | 21,588.78 | 65,698 |
| 2023-12-26 | 21,200.00 | 22,500.00 | 21,100.00 | 22,500.00 | 21,028.04 | 94,695 |
| 2023-12-25 | 21,800.00 | 21,800.00 | 20,700.00 | 21,100.00 | 19,719.63 | 92,127 |
| 2023-12-22 | 19,200.00 | 20,800.00 | 19,200.00 | 20,500.00 | 19,158.88 | 35,000 |
| 2023-12-21 | 19,200.00 | 19,900.00 | 19,200.00 | 19,900.00 | 18,598.13 | 12,519 |
| 2023-12-20 | 19,800.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,598.13 | 17,013 |
| 2023-12-19 | 19,400.00 | 19,800.00 | 19,400.00 | 19,800.00 | 18,504.67 | 6,100 |
| 2023-12-18 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,691.59 | 10,283 |
| 2023-12-15 | 19,300.00 | 20,200.00 | 19,300.00 | 20,200.00 | 18,878.50 | 54,039 |
| 2023-12-14 | 18,400.00 | 19,600.00 | 18,400.00 | 19,600.00 | 18,317.76 | 52,109 |
| 2023-12-13 | 18,600.00 | 19,300.00 | 18,500.00 | 19,300.00 | 18,037.38 | 24,610 |
| 2023-12-12 | 19,000.00 | 19,300.00 | 18,500.00 | 19,300.00 | 18,037.38 | 18,104 |
| 2023-12-11 | 19,200.00 | 19,200.00 | 18,300.00 | 19,100.00 | 17,850.47 | 4,708 |
| 2023-12-08 | 18,500.00 | 19,100.00 | 18,100.00 | 19,100.00 | 17,850.47 | 16,799 |
| 2023-12-07 | 18,800.00 | 19,300.00 | 18,500.00 | 19,300.00 | 18,037.38 | 2,568 |
| 2023-12-06 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 17,570.09 | 3,766 |
| 2023-12-05 | 19,200.00 | 19,200.00 | 18,200.00 | 18,300.00 | 17,102.80 | 26,215 |
| 2023-12-04 | 17,900.00 | 19,200.00 | 17,900.00 | 18,600.00 | 17,383.18 | 16,478 |
| 2023-12-01 | 20,400.00 | 20,400.00 | 19,000.00 | 19,000.00 | 17,757.01 | 4,387 |
| 2023-11-30 | 19,900.00 | 20,200.00 | 18,000.00 | 20,200.00 | 18,878.50 | 28,890 |
| 2023-11-29 | 21,000.00 | 21,200.00 | 19,900.00 | 19,900.00 | 18,598.13 | 80,467 |
| 2023-11-28 | 22,100.00 | 22,100.00 | 20,200.00 | 22,100.00 | 20,654.21 | 19,902 |
| 2023-11-27 | 21,700.00 | 22,800.00 | 20,500.00 | 22,100.00 | 20,654.21 | 75,442 |
| 2023-11-24 | 19,500.00 | 21,800.00 | 19,500.00 | 21,700.00 | 20,280.37 | 42,800 |
| 2023-11-23 | 18,200.00 | 20,000.00 | 18,100.00 | 20,000.00 | 18,691.59 | 28,590 |
| 2023-11-22 | 18,100.00 | 18,900.00 | 18,000.00 | 18,800.00 | 17,570.09 | 44,240 |
| 2023-11-21 | 17,600.00 | 18,100.00 | 17,600.00 | 18,100.00 | 16,915.89 | 31,351 |
| 2023-11-20 | 17,500.00 | 18,500.00 | 17,400.00 | 18,400.00 | 17,196.26 | 7,169 |
| 2023-11-17 | 18,200.00 | 18,500.00 | 17,500.00 | 18,500.00 | 17,289.72 | 27,286 |
| 2023-11-16 | 18,600.00 | 19,000.00 | 18,300.00 | 18,300.00 | 17,102.80 | 6,207 |
| 2023-11-15 | 19,100.00 | 19,100.00 | 18,200.00 | 18,600.00 | 17,383.18 | 49,863 |
| 2023-11-14 | 18,300.00 | 18,600.00 | 18,000.00 | 18,600.00 | 17,383.18 | 38,413 |
| 2023-11-13 | 18,600.00 | 18,600.00 | 17,700.00 | 18,300.00 | 17,102.80 | 89,667 |
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.