New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 12,897.20 | 11,663 |
| 2022-06-17 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 14,299.07 | 34,991 |
| 2022-06-10 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,794.39 | 80,999 |
| 2022-06-03 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 17,476.64 | 14,873 |
| 2022-05-27 | 20,700.00 | 22,000.00 | 20,700.00 | 20,700.00 | 19,345.79 | 93,073 |
| 2022-05-25 | 24,500.00 | 25,000.00 | 22,000.00 | 23,000.00 | 21,495.33 | 16,692 |
| 2022-05-24 | 23,000.00 | 24,100.00 | 22,500.00 | 22,800.00 | 21,308.41 | 12,252 |
| 2022-05-23 | 22,800.00 | 24,500.00 | 22,600.00 | 24,200.00 | 22,616.82 | 23,446 |
| 2022-05-20 | 25,300.00 | 25,300.00 | 23,200.00 | 24,900.00 | 23,271.03 | 36,648 |
| 2022-05-19 | 25,300.00 | 25,700.00 | 23,500.00 | 25,300.00 | 23,644.86 | 28,783 |
| 2022-05-18 | 25,500.00 | 26,400.00 | 24,500.00 | 25,700.00 | 24,018.69 | 50,826 |
| 2022-05-17 | 21,900.00 | 24,000.00 | 19,800.00 | 24,000.00 | 22,429.91 | 19,486 |
| 2022-05-16 | 21,900.00 | 24,000.00 | 21,900.00 | 21,900.00 | 20,467.29 | 67,196 |
| 2022-05-13 | 24,500.00 | 25,000.00 | 24,300.00 | 24,300.00 | 22,710.28 | 12,947 |
| 2022-05-12 | 27,500.00 | 28,000.00 | 25,000.00 | 27,000.00 | 25,233.64 | 11,663 |
| 2022-05-11 | 26,900.00 | 28,700.00 | 25,100.00 | 27,500.00 | 25,700.93 | 15,087 |
| 2022-05-10 | 27,000.00 | 29,600.00 | 26,700.00 | 26,900.00 | 25,140.19 | 37,878 |
| 2022-05-09 | 26,800.00 | 29,800.00 | 26,700.00 | 29,600.00 | 27,663.55 | 27,499 |
| 2022-05-06 | 26,400.00 | 31,000.00 | 26,400.00 | 29,600.00 | 27,663.55 | 37,773 |
| 2022-05-05 | 32,200.00 | 32,200.00 | 29,300.00 | 29,300.00 | 27,383.18 | 102,228 |
| 2022-05-04 | 34,000.00 | 34,200.00 | 31,300.00 | 32,500.00 | 30,373.83 | 37,454 |
| 2022-04-29 | 31,200.00 | 31,200.00 | 31,000.00 | 31,200.00 | 29,158.88 | 112,350 |
| 2022-04-28 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 26,542.06 | 41,540 |
| 2022-04-27 | 23,700.00 | 25,900.00 | 23,700.00 | 25,900.00 | 24,205.61 | 47,294 |
| 2022-04-26 | 21,000.00 | 23,600.00 | 19,500.00 | 23,600.00 | 22,056.07 | 37,878 |
| 2022-04-25 | 20,700.00 | 25,000.00 | 20,700.00 | 21,500.00 | 20,093.46 | 191,032 |
| 2022-04-22 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 21,495.33 | 9,523 |
| 2022-04-21 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 23,831.78 | 9,416 |
| 2022-04-20 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 26,448.60 | 23,968 |
| 2022-04-19 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 29,345.79 | 4,601 |
| 2022-04-18 | 38,600.00 | 38,600.00 | 34,800.00 | 34,800.00 | 32,523.36 | 64,432 |
| 2022-04-15 | 41,700.00 | 44,500.00 | 36,900.00 | 38,600.00 | 36,074.77 | 51,788 |
| 2022-04-14 | 41,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 38,317.76 | 79,965 |
| 2022-04-13 | 37,700.00 | 37,700.00 | 35,500.00 | 37,700.00 | 35,233.64 | 105,944 |
| 2022-04-12 | 31,200.00 | 34,300.00 | 30,500.00 | 34,300.00 | 32,056.07 | 94,529 |
| 2022-04-08 | 28,000.00 | 32,700.00 | 27,900.00 | 31,200.00 | 29,158.88 | 66,032 |
| 2022-04-07 | 30,400.00 | 30,400.00 | 27,700.00 | 30,400.00 | 28,411.21 | 207,794 |
| 2022-04-06 | 26,800.00 | 27,700.00 | 26,800.00 | 27,700.00 | 25,887.85 | 20,046 |
| 2022-04-05 | 24,300.00 | 25,800.00 | 24,000.00 | 25,200.00 | 23,551.40 | 69,122 |
| 2022-04-04 | 24,100.00 | 24,500.00 | 23,000.00 | 24,400.00 | 22,803.74 | 144,563 |
| 2022-04-01 | 23,000.00 | 25,600.00 | 22,500.00 | 24,100.00 | 22,523.36 | 102,827 |
| 2022-03-31 | 25,500.00 | 25,700.00 | 23,100.00 | 23,600.00 | 22,056.07 | 88,120 |
| 2022-03-30 | 25,600.00 | 25,600.00 | 21,000.00 | 25,500.00 | 23,831.78 | 931,235 |
| 2022-03-29 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 21,775.70 | 99,938 |
| 2022-03-28 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 19,813.08 | 289,757 |
| 2022-03-25 | 18,900.00 | 19,300.00 | 18,900.00 | 19,300.00 | 18,037.38 | 489,001 |
| 2022-03-24 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,448.60 | 427,587 |
| 2022-03-23 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,953.27 | 384,570 |
| 2022-03-22 | 14,600.00 | 14,600.00 | 12,200.00 | 14,600.00 | 13,644.86 | 1,466,483 |
| 2022-03-21 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,429.91 | 127,621 |
| 2022-03-18 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,308.41 | 352,675 |
| 2022-03-17 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,280.37 | 562,727 |
| 2022-03-16 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 9,345.79 | 98,684 |
| 2022-03-15 | 9,900.00 | 10,700.00 | 9,100.00 | 9,100.00 | 8,504.67 | 450,149 |
| 2022-03-14 | 9,500.00 | 10,000.00 | 9,000.00 | 9,900.00 | 9,252.34 | 424,591 |
| 2022-03-11 | 8,600.00 | 9,700.00 | 8,600.00 | 9,500.00 | 8,878.50 | 342,079 |
| 2022-03-10 | 9,000.00 | 9,500.00 | 9,000.00 | 9,300.00 | 8,691.59 | 66,598 |
| 2022-03-09 | 9,600.00 | 9,700.00 | 8,700.00 | 9,300.00 | 8,691.59 | 111,097 |
| 2022-03-08 | 9,000.00 | 9,700.00 | 8,900.00 | 9,600.00 | 8,971.96 | 543,881 |
| 2022-03-07 | 8,100.00 | 8,900.00 | 8,100.00 | 8,900.00 | 8,317.76 | 238,503 |
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.