New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 12,700.00 | 13,000.00 | 12,500.00 | 12,700.00 | 11,869.16 | 119,091 |
| 2023-08-15 | 13,400.00 | 13,400.00 | 12,400.00 | 12,400.00 | 11,588.79 | 154,936 |
| 2023-08-14 | 12,400.00 | 13,500.00 | 12,400.00 | 12,800.00 | 11,962.62 | 207,152 |
| 2023-08-11 | 12,600.00 | 12,700.00 | 12,100.00 | 12,400.00 | 11,588.79 | 97,263 |
| 2023-08-10 | 12,700.00 | 13,000.00 | 12,100.00 | 12,700.00 | 11,869.16 | 77,361 |
| 2023-08-09 | 12,500.00 | 12,700.00 | 12,300.00 | 12,700.00 | 11,869.16 | 437,311 |
| 2023-08-08 | 12,500.00 | 12,800.00 | 12,000.00 | 12,700.00 | 11,869.16 | 223,737 |
| 2023-08-07 | 12,400.00 | 12,800.00 | 12,000.00 | 12,500.00 | 11,682.24 | 165,693 |
| 2023-08-04 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,588.79 | 17,763 |
| 2023-08-03 | 12,200.00 | 13,000.00 | 12,200.00 | 12,800.00 | 11,962.62 | 23,326 |
| 2023-08-02 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,495.33 | 23,969 |
| 2023-08-01 | 13,000.00 | 13,000.00 | 12,400.00 | 12,600.00 | 11,775.70 | 28,783 |
| 2023-07-31 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 12,149.53 | 110,210 |
| 2023-07-28 | 12,300.00 | 12,900.00 | 12,300.00 | 12,300.00 | 11,495.33 | 12,522 |
| 2023-07-27 | 12,100.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,056.07 | 49,541 |
| 2023-07-26 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,495.33 | 280,554 |
| 2023-07-25 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 11,495.33 | 32,528 |
| 2023-07-24 | 12,200.00 | 12,600.00 | 11,900.00 | 12,300.00 | 11,495.33 | 498,139 |
| 2023-07-21 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 11,308.41 | 34,989 |
| 2023-07-20 | 12,000.00 | 13,400.00 | 12,000.00 | 12,400.00 | 11,588.79 | 55,908 |
| 2023-07-19 | 12,900.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,401.87 | 19,795 |
| 2023-07-18 | 12,600.00 | 13,300.00 | 12,500.00 | 12,500.00 | 11,682.24 | 22,684 |
| 2023-07-17 | 13,000.00 | 13,400.00 | 12,500.00 | 12,900.00 | 12,056.07 | 95,230 |
| 2023-07-14 | 14,000.00 | 14,000.00 | 13,000.00 | 13,000.00 | 12,149.53 | 45,903 |
| 2023-07-13 | 11,500.00 | 12,900.00 | 11,000.00 | 12,900.00 | 12,056.07 | 161,731 |
| 2023-07-12 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,028.04 | 85,814 |
| 2023-07-11 | 11,500.00 | 12,300.00 | 11,400.00 | 12,000.00 | 11,214.95 | 117,700 |
| 2023-07-10 | 12,300.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,401.87 | 12,091 |
| 2023-07-07 | 11,800.00 | 12,400.00 | 11,700.00 | 12,300.00 | 11,495.33 | 37,129 |
| 2023-07-06 | 11,200.00 | 11,700.00 | 11,200.00 | 11,700.00 | 10,934.58 | 69,978 |
| 2023-07-05 | 11,000.00 | 11,600.00 | 11,000.00 | 11,200.00 | 10,467.29 | 30,602 |
| 2023-07-04 | 11,300.00 | 11,600.00 | 11,000.00 | 11,400.00 | 10,654.21 | 85,762 |
| 2023-07-03 | 11,200.00 | 11,900.00 | 11,200.00 | 11,600.00 | 10,841.12 | 9,309 |
| 2023-06-30 | 11,300.00 | 11,800.00 | 11,200.00 | 11,300.00 | 10,560.75 | 23,326 |
| 2023-06-29 | 11,600.00 | 11,900.00 | 11,300.00 | 11,300.00 | 10,560.75 | 160,500 |
| 2023-06-28 | 11,600.00 | 12,100.00 | 11,500.00 | 11,700.00 | 10,934.58 | 124,120 |
| 2023-06-27 | 11,100.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,654.21 | 42,693 |
| 2023-06-26 | 11,000.00 | 11,500.00 | 11,000.00 | 11,100.00 | 10,373.83 | 61,856 |
| 2023-06-23 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,841.12 | 46,438 |
| 2023-06-22 | 12,100.00 | 12,100.00 | 11,400.00 | 11,600.00 | 10,841.12 | 196,987 |
| 2023-06-21 | 11,000.00 | 11,800.00 | 11,000.00 | 11,600.00 | 10,841.12 | 301,212 |
| 2023-06-20 | 10,200.00 | 11,600.00 | 10,000.00 | 11,000.00 | 10,280.37 | 33,598 |
| 2023-06-19 | 10,000.00 | 10,600.00 | 10,000.00 | 10,600.00 | 9,906.54 | 42,800 |
| 2023-06-16 | 10,200.00 | 10,500.00 | 10,100.00 | 10,400.00 | 9,719.63 | 67,678 |
| 2023-06-15 | 10,900.00 | 10,900.00 | 10,200.00 | 10,500.00 | 9,813.08 | 63,451 |
| 2023-06-14 | 11,700.00 | 11,800.00 | 10,900.00 | 10,900.00 | 10,186.92 | 45,743 |
| 2023-06-13 | 11,500.00 | 11,900.00 | 10,700.00 | 11,900.00 | 11,121.50 | 82,069 |
| 2023-06-12 | 11,000.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,028.04 | 22,684 |
| 2023-06-09 | 11,000.00 | 12,300.00 | 10,900.00 | 11,500.00 | 10,747.66 | 36,059 |
| 2023-06-08 | 12,100.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,121.50 | 34,347 |
| 2023-06-07 | 13,500.00 | 13,800.00 | 12,100.00 | 12,300.00 | 11,495.33 | 204,317 |
| 2023-06-06 | 11,800.00 | 12,600.00 | 11,500.00 | 12,600.00 | 11,775.70 | 69,336 |
| 2023-06-05 | 10,300.00 | 11,500.00 | 10,100.00 | 11,500.00 | 10,747.66 | 212,395 |
| 2023-06-02 | 10,800.00 | 10,900.00 | 10,200.00 | 10,500.00 | 9,813.08 | 40,660 |
| 2023-06-01 | 10,500.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,186.92 | 22,149 |
| 2023-05-31 | 11,200.00 | 11,200.00 | 10,400.00 | 10,800.00 | 10,093.46 | 7,383 |
| 2023-05-30 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,093.46 | 10,272 |
| 2023-05-29 | 10,100.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,093.46 | 93,839 |
| 2023-05-26 | 10,100.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,439.25 | 11,342 |
| 2023-05-25 | 10,200.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,532.71 | 12,519 |
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.