New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 7,570.09 | 188,170 |
| 2022-03-03 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,915.89 | 108,177 |
| 2022-03-02 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,728.97 | 50,719 |
| 2022-03-01 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 6,915.89 | 52,216 |
| 2022-02-28 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 6,822.43 | 36,380 |
| 2022-02-25 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,915.89 | 95,979 |
| 2022-02-24 | 7,500.00 | 7,700.00 | 7,100.00 | 7,400.00 | 6,915.89 | 118,459 |
| 2022-02-23 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,009.35 | 116,738 |
| 2022-02-22 | 7,500.00 | 7,500.00 | 7,100.00 | 7,200.00 | 6,728.97 | 105,395 |
| 2022-02-21 | 7,300.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,009.35 | 123,249 |
| 2022-02-18 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,822.43 | 54,249 |
| 2022-02-17 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 6,822.43 | 44,405 |
| 2022-02-16 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,822.43 | 38,092 |
| 2022-02-15 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 6,728.97 | 123,478 |
| 2022-02-14 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,542.06 | 36,701 |
| 2022-02-11 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,728.97 | 44,833 |
| 2022-02-10 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,728.97 | 58,464 |
| 2022-02-09 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,728.97 | 72,546 |
| 2022-02-08 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 6,822.43 | 10,058 |
| 2022-02-07 | 6,700.00 | 7,300.00 | 6,700.00 | 7,000.00 | 6,542.06 | 50,076 |
| 2022-01-28 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,261.68 | 49,113 |
| 2022-01-27 | 6,800.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,074.77 | 99,724 |
| 2022-01-26 | 7,000.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,168.22 | 38,306 |
| 2022-01-25 | 7,200.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,355.14 | 100,087 |
| 2022-01-24 | 8,200.00 | 8,300.00 | 7,200.00 | 7,200.00 | 6,728.97 | 69,075 |
| 2022-01-21 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,476.64 | 71,369 |
| 2022-01-20 | 7,000.00 | 7,600.00 | 6,500.00 | 7,600.00 | 7,102.80 | 97,691 |
| 2022-01-19 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 6,728.97 | 135,965 |
| 2022-01-18 | 7,900.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,383.18 | 182,339 |
| 2022-01-17 | 9,600.00 | 9,800.00 | 8,700.00 | 8,700.00 | 8,130.84 | 77,682 |
| 2022-01-14 | 9,300.00 | 9,700.00 | 8,500.00 | 9,500.00 | 8,878.50 | 81,459 |
| 2022-01-13 | 10,200.00 | 10,200.00 | 9,300.00 | 9,400.00 | 8,785.05 | 280,768 |
| 2022-01-12 | 10,200.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,532.71 | 275,579 |
| 2022-01-11 | 10,800.00 | 10,900.00 | 10,300.00 | 10,500.00 | 9,813.08 | 129,791 |
| 2022-01-10 | 10,600.00 | 11,300.00 | 10,400.00 | 10,800.00 | 10,093.46 | 361,243 |
| 2022-01-07 | 10,200.00 | 11,000.00 | 10,100.00 | 10,800.00 | 10,093.46 | 462,775 |
| 2022-01-06 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,532.71 | 206,617 |
| 2022-01-05 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,439.25 | 205,975 |
| 2022-01-04 | 10,100.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,439.25 | 165,968 |
| 2021-12-31 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,439.25 | 156,125 |
| 2021-12-30 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,532.71 | 121,231 |
| 2021-12-29 | 10,000.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,532.71 | 178,048 |
| 2021-12-28 | 10,300.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,626.17 | 454,001 |
| 2021-12-27 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,813.08 | 154,722 |
| 2021-12-24 | 10,200.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,813.08 | 124,013 |
| 2021-12-23 | 10,900.00 | 10,900.00 | 10,100.00 | 10,400.00 | 9,719.63 | 275,953 |
| 2021-12-22 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,000.00 | 144,248 |
| 2021-12-21 | 11,300.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,186.92 | 182,221 |
| 2021-12-20 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 10,467.29 | 662,544 |
| 2021-12-17 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,626.17 | 299,386 |
| 2021-12-16 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,813.08 | 207,271 |
| 2021-12-15 | 10,400.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,626.17 | 127,651 |
| 2021-12-14 | 11,500.00 | 11,500.00 | 10,600.00 | 10,600.00 | 9,906.54 | 54,891 |
| 2021-12-13 | 10,400.00 | 11,400.00 | 10,300.00 | 10,900.00 | 10,186.92 | 235,828 |
| 2021-12-10 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 9,719.63 | 164,566 |
| 2021-12-09 | 10,500.00 | 11,200.00 | 10,500.00 | 10,800.00 | 10,093.46 | 310,621 |
| 2021-12-08 | 10,400.00 | 11,000.00 | 10,400.00 | 10,500.00 | 9,813.08 | 113,206 |
| 2021-12-07 | 10,600.00 | 11,000.00 | 10,000.00 | 10,400.00 | 9,719.63 | 362,409 |
| 2021-12-06 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 9,813.08 | 303,152 |
| 2021-12-03 | 12,300.00 | 12,400.00 | 11,300.00 | 11,600.00 | 10,841.12 | 617,390 |
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.