New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 17,500.00 | 18,500.00 | 17,400.00 | 18,400.00 | 17,196.26 | 8,671 |
| 2023-11-09 | 18,800.00 | 18,800.00 | 17,700.00 | 18,300.00 | 17,102.80 | 24,860 |
| 2023-11-08 | 18,900.00 | 18,900.00 | 18,000.00 | 18,400.00 | 17,196.26 | 29,960 |
| 2023-11-07 | 18,500.00 | 19,200.00 | 18,400.00 | 18,900.00 | 17,663.55 | 18,801 |
| 2023-11-06 | 19,000.00 | 20,500.00 | 18,100.00 | 20,000.00 | 18,691.59 | 19,478 |
| 2023-11-03 | 17,800.00 | 19,800.00 | 17,800.00 | 19,000.00 | 17,757.01 | 8,351 |
| 2023-11-02 | 20,300.00 | 21,300.00 | 17,900.00 | 19,600.00 | 18,317.76 | 12,423 |
| 2023-11-01 | 18,100.00 | 19,400.00 | 16,300.00 | 19,400.00 | 18,130.84 | 73,949 |
| 2023-10-31 | 18,600.00 | 19,500.00 | 18,100.00 | 18,100.00 | 16,915.89 | 45,490 |
| 2023-10-30 | 19,400.00 | 19,700.00 | 19,000.00 | 19,700.00 | 18,411.21 | 45,797 |
| 2023-10-27 | 20,000.00 | 21,400.00 | 19,400.00 | 19,400.00 | 18,130.84 | 19,485 |
| 2023-10-26 | 21,500.00 | 21,900.00 | 19,600.00 | 21,400.00 | 20,000.00 | 11,023 |
| 2023-10-25 | 22,100.00 | 23,000.00 | 20,000.00 | 21,400.00 | 20,000.00 | 30,174 |
| 2023-10-24 | 20,000.00 | 21,600.00 | 19,900.00 | 21,600.00 | 20,186.92 | 8,034 |
| 2023-10-23 | 20,000.00 | 21,600.00 | 19,800.00 | 21,600.00 | 20,186.92 | 2,675 |
| 2023-10-20 | 20,500.00 | 22,300.00 | 19,600.00 | 21,600.00 | 20,186.92 | 15,205 |
| 2023-10-19 | 20,500.00 | 22,500.00 | 20,000.00 | 21,500.00 | 20,093.46 | 60,046 |
| 2023-10-18 | 20,500.00 | 21,000.00 | 20,000.00 | 20,900.00 | 19,532.71 | 65,414 |
| 2023-10-17 | 21,500.00 | 21,700.00 | 21,100.00 | 21,400.00 | 20,000.00 | 52,658 |
| 2023-10-16 | 22,000.00 | 22,000.00 | 21,500.00 | 21,700.00 | 20,280.37 | 54,582 |
| 2023-10-13 | 23,000.00 | 23,200.00 | 21,500.00 | 22,000.00 | 20,560.75 | 48,484 |
| 2023-10-12 | 21,800.00 | 22,600.00 | 21,600.00 | 22,600.00 | 21,121.50 | 53,832 |
| 2023-10-11 | 21,200.00 | 22,200.00 | 21,200.00 | 21,800.00 | 20,373.83 | 6,747 |
| 2023-10-10 | 21,400.00 | 21,400.00 | 20,700.00 | 21,200.00 | 19,813.08 | 20,448 |
| 2023-10-09 | 20,600.00 | 21,500.00 | 20,600.00 | 21,500.00 | 20,093.46 | 60,822 |
| 2023-10-06 | 22,000.00 | 22,000.00 | 20,400.00 | 21,900.00 | 20,467.29 | 38,318 |
| 2023-10-05 | 21,200.00 | 22,400.00 | 20,500.00 | 22,200.00 | 20,747.66 | 46,334 |
| 2023-10-04 | 19,500.00 | 21,200.00 | 19,400.00 | 21,200.00 | 19,813.08 | 23,328 |
| 2023-10-03 | 20,000.00 | 20,500.00 | 19,200.00 | 20,500.00 | 19,158.88 | 81,765 |
| 2023-10-02 | 20,000.00 | 21,300.00 | 18,800.00 | 20,800.00 | 19,439.25 | 36,421 |
| 2023-09-29 | 20,700.00 | 21,000.00 | 20,000.00 | 20,300.00 | 18,971.96 | 88,172 |
| 2023-09-28 | 22,500.00 | 22,500.00 | 20,400.00 | 21,500.00 | 20,093.46 | 23,342 |
| 2023-09-27 | 21,900.00 | 22,500.00 | 20,800.00 | 22,500.00 | 21,028.04 | 72,549 |
| 2023-09-26 | 21,000.00 | 23,000.00 | 19,000.00 | 23,000.00 | 21,495.33 | 132,364 |
| 2023-09-25 | 20,800.00 | 22,800.00 | 20,800.00 | 21,100.00 | 19,719.63 | 153,673 |
| 2023-09-22 | 20,400.00 | 22,500.00 | 20,400.00 | 20,800.00 | 19,439.25 | 74,102 |
| 2023-09-21 | 23,400.00 | 25,500.00 | 22,000.00 | 22,200.00 | 20,747.66 | 336,390 |
| 2023-09-20 | 21,000.00 | 23,200.00 | 19,600.00 | 23,200.00 | 21,682.24 | 128,862 |
| 2023-09-19 | 21,400.00 | 21,400.00 | 19,500.00 | 21,100.00 | 19,719.63 | 302,150 |
| 2023-09-18 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,224.30 | 46,118 |
| 2023-09-15 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,635.51 | 40,667 |
| 2023-09-14 | 15,200.00 | 16,200.00 | 15,200.00 | 16,200.00 | 15,140.19 | 170,417 |
| 2023-09-13 | 13,500.00 | 14,800.00 | 13,500.00 | 14,800.00 | 13,831.78 | 214,366 |
| 2023-09-12 | 14,200.00 | 14,300.00 | 13,500.00 | 13,500.00 | 12,616.82 | 16,906 |
| 2023-09-11 | 14,400.00 | 14,400.00 | 13,700.00 | 14,200.00 | 13,271.03 | 198,830 |
| 2023-09-08 | 13,700.00 | 13,900.00 | 13,300.00 | 13,900.00 | 12,990.65 | 110,424 |
| 2023-09-07 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,803.74 | 70,846 |
| 2023-09-06 | 13,300.00 | 13,700.00 | 13,200.00 | 13,700.00 | 12,803.74 | 125,739 |
| 2023-09-05 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,523.36 | 71,583 |
| 2023-08-31 | 13,100.00 | 13,600.00 | 13,100.00 | 13,400.00 | 12,523.36 | 74,614 |
| 2023-08-30 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 12,616.82 | 50,082 |
| 2023-08-29 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 12,803.74 | 4,666 |
| 2023-08-28 | 13,200.00 | 14,000.00 | 13,200.00 | 13,500.00 | 12,616.82 | 87,104 |
| 2023-08-25 | 13,900.00 | 13,900.00 | 13,200.00 | 13,500.00 | 12,616.82 | 119,844 |
| 2023-08-24 | 13,600.00 | 13,600.00 | 13,100.00 | 13,500.00 | 12,616.82 | 44,635 |
| 2023-08-23 | 14,300.00 | 15,600.00 | 13,600.00 | 13,600.00 | 12,710.28 | 263,071 |
| 2023-08-22 | 13,900.00 | 14,900.00 | 13,000.00 | 14,200.00 | 13,271.03 | 120,822 |
| 2023-08-21 | 12,500.00 | 13,600.00 | 12,500.00 | 13,600.00 | 12,710.28 | 87,788 |
| 2023-08-18 | 13,400.00 | 13,500.00 | 12,200.00 | 13,000.00 | 12,149.53 | 133,750 |
| 2023-08-17 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 11,869.16 | 216,140 |
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.