New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 10,200.00 | 11,200.00 | 10,100.00 | 10,300.00 | 9,626.17 | 47,187 |
| 2023-05-23 | 10,700.00 | 11,200.00 | 10,500.00 | 10,500.00 | 9,813.08 | 20,330 |
| 2023-05-22 | 11,600.00 | 11,700.00 | 10,800.00 | 11,300.00 | 10,560.75 | 8,774 |
| 2023-05-19 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 10,747.66 | 13,171 |
| 2023-05-18 | 11,300.00 | 11,300.00 | 10,500.00 | 11,100.00 | 10,373.83 | 25,199 |
| 2023-05-17 | 11,800.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,747.66 | 78,806 |
| 2023-05-16 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,841.12 | 18,083 |
| 2023-05-15 | 12,700.00 | 13,000.00 | 12,100.00 | 12,100.00 | 11,308.41 | 15,730 |
| 2023-05-12 | 12,400.00 | 13,000.00 | 12,200.00 | 12,700.00 | 11,869.16 | 22,149 |
| 2023-05-11 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 11,962.62 | 73,295 |
| 2023-05-10 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 12,336.45 | 6,420 |
| 2023-05-09 | 13,300.00 | 14,500.00 | 12,900.00 | 13,600.00 | 12,710.28 | 52,002 |
| 2023-05-08 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,429.91 | 14,873 |
| 2023-05-05 | 13,200.00 | 13,400.00 | 13,200.00 | 13,300.00 | 12,429.91 | 8,988 |
| 2023-05-04 | 13,000.00 | 13,600.00 | 13,000.00 | 13,400.00 | 12,523.36 | 22,259 |
| 2023-04-28 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 12,803.74 | 20,330 |
| 2023-04-27 | 14,600.00 | 14,600.00 | 13,900.00 | 13,900.00 | 12,990.65 | 2,568 |
| 2023-04-26 | 13,800.00 | 14,700.00 | 13,800.00 | 14,700.00 | 13,738.32 | 37,450 |
| 2023-04-25 | 14,600.00 | 14,600.00 | 13,800.00 | 13,800.00 | 12,897.20 | 100,366 |
| 2023-04-24 | 14,500.00 | 14,600.00 | 13,800.00 | 14,600.00 | 13,644.86 | 16,692 |
| 2023-04-21 | 15,300.00 | 15,300.00 | 14,000.00 | 14,800.00 | 13,831.78 | 9,951 |
| 2023-04-20 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 13,644.86 | 31,036 |
| 2023-04-19 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,738.32 | 15,836 |
| 2023-04-18 | 14,600.00 | 15,000.00 | 14,600.00 | 14,800.00 | 13,831.78 | 17,452 |
| 2023-04-17 | 15,000.00 | 15,200.00 | 14,600.00 | 15,100.00 | 14,112.15 | 254,767 |
| 2023-04-14 | 15,000.00 | 15,500.00 | 14,700.00 | 15,000.00 | 14,018.69 | 66,233 |
| 2023-04-13 | 14,500.00 | 15,600.00 | 14,500.00 | 14,600.00 | 13,644.86 | 35,738 |
| 2023-04-12 | 14,700.00 | 15,000.00 | 14,500.00 | 14,700.00 | 13,738.32 | 21,507 |
| 2023-04-11 | 14,700.00 | 15,000.00 | 14,300.00 | 14,700.00 | 13,738.32 | 37,025 |
| 2023-04-10 | 16,000.00 | 16,000.00 | 14,600.00 | 14,700.00 | 13,738.32 | 25,894 |
| 2023-04-07 | 16,600.00 | 16,600.00 | 15,200.00 | 15,400.00 | 14,392.52 | 84,423 |
| 2023-04-06 | 13,600.00 | 15,200.00 | 13,500.00 | 15,200.00 | 14,205.61 | 88,404 |
| 2023-04-05 | 13,500.00 | 14,200.00 | 13,500.00 | 13,900.00 | 12,990.65 | 49,541 |
| 2023-04-04 | 13,900.00 | 14,000.00 | 13,600.00 | 14,000.00 | 13,084.11 | 68,587 |
| 2023-04-03 | 13,600.00 | 14,300.00 | 12,800.00 | 13,900.00 | 12,990.65 | 68,282 |
| 2023-03-31 | 14,500.00 | 15,000.00 | 13,600.00 | 13,600.00 | 12,710.28 | 93,626 |
| 2023-03-30 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,551.40 | 66,554 |
| 2023-03-29 | 15,500.00 | 15,500.00 | 14,700.00 | 14,900.00 | 13,925.23 | 87,205 |
| 2023-03-28 | 15,400.00 | 16,400.00 | 15,300.00 | 15,600.00 | 14,579.44 | 52,005 |
| 2023-03-27 | 16,200.00 | 17,000.00 | 16,100.00 | 16,100.00 | 15,046.73 | 134,072 |
| 2023-03-24 | 17,700.00 | 17,700.00 | 16,000.00 | 16,100.00 | 15,046.73 | 90,201 |
| 2023-03-23 | 15,800.00 | 17,200.00 | 15,700.00 | 16,300.00 | 15,233.64 | 217,542 |
| 2023-03-22 | 16,100.00 | 16,100.00 | 13,300.00 | 15,700.00 | 14,672.90 | 351,710 |
| 2023-03-21 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,738.32 | 38,716 |
| 2023-03-20 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,523.36 | 56,390 |
| 2023-03-17 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,401.87 | 44,940 |
| 2023-03-16 | 10,500.00 | 11,100.00 | 9,600.00 | 11,100.00 | 10,373.83 | 37,129 |
| 2023-03-15 | 9,800.00 | 10,100.00 | 9,300.00 | 10,100.00 | 9,439.25 | 87,294 |
| 2023-03-14 | 9,000.00 | 10,000.00 | 9,000.00 | 9,200.00 | 8,598.13 | 65,163 |
| 2023-03-13 | 10,800.00 | 10,800.00 | 9,000.00 | 9,100.00 | 8,504.67 | 288,044 |
| 2022-09-09 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,252.34 | 21,507 |
| 2022-08-26 | 11,200.00 | 11,500.00 | 10,000.00 | 10,900.00 | 10,186.92 | 66,661 |
| 2022-08-19 | 12,800.00 | 12,800.00 | 10,900.00 | 10,900.00 | 10,186.92 | 60,990 |
| 2022-08-12 | 12,500.00 | 12,700.00 | 12,100.00 | 12,100.00 | 11,308.41 | 97,372 |
| 2022-08-05 | 14,700.00 | 14,700.00 | 13,300.00 | 13,400.00 | 12,523.36 | 111,404 |
| 2022-07-29 | 13,000.00 | 15,000.00 | 13,000.00 | 14,700.00 | 13,738.32 | 39,269 |
| 2022-07-22 | 15,800.00 | 16,500.00 | 14,300.00 | 14,300.00 | 13,364.49 | 55,749 |
| 2022-07-15 | 15,800.00 | 17,100.00 | 15,800.00 | 15,800.00 | 14,766.36 | 30,923 |
| 2022-07-08 | 14,300.00 | 15,700.00 | 14,300.00 | 15,700.00 | 14,672.90 | 115,259 |
| 2022-07-01 | 12,500.00 | 15,100.00 | 12,500.00 | 14,300.00 | 13,364.49 | 118,611 |
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.