New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,000 |
| 2024-08-05 | 16,600.00 | 17,200.00 | 16,600.00 | 17,200.00 | 17,200.00 | 5,800 |
| 2024-08-02 | 16,800.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,500.00 | 5,000 |
| 2024-08-01 | 17,100.00 | 17,100.00 | 16,400.00 | 16,800.00 | 16,800.00 | 19,400 |
| 2024-07-31 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 2,000 |
| 2024-07-30 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 4,000 |
| 2024-07-29 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 4,200 |
| 2024-07-26 | 17,100.00 | 19,200.00 | 17,000.00 | 18,300.00 | 18,300.00 | 9,200 |
| 2024-07-25 | 17,000.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 29,101 |
| 2024-07-24 | 16,900.00 | 17,700.00 | 16,900.00 | 17,700.00 | 17,700.00 | 2,700 |
| 2024-07-23 | 17,000.00 | 17,800.00 | 16,900.00 | 17,800.00 | 17,800.00 | 1,709 |
| 2024-07-22 | 17,000.00 | 17,900.00 | 16,800.00 | 17,800.00 | 17,800.00 | 10,500 |
| 2024-07-19 | 17,300.00 | 18,100.00 | 17,200.00 | 17,900.00 | 17,900.00 | 7,600 |
| 2024-07-18 | 16,700.00 | 18,200.00 | 16,700.00 | 18,200.00 | 18,200.00 | 47,500 |
| 2024-07-17 | 17,600.00 | 17,900.00 | 17,100.00 | 17,900.00 | 17,900.00 | 22,700 |
| 2024-07-16 | 19,500.00 | 19,500.00 | 16,900.00 | 18,000.00 | 18,000.00 | 5,009 |
| 2024-07-15 | 16,800.00 | 18,400.00 | 15,600.00 | 18,300.00 | 18,300.00 | 32,100 |
| 2024-07-12 | 18,000.00 | 18,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | 45,700 |
| 2024-07-11 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 2,100 |
| 2024-07-10 | 18,100.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 51,302 |
| 2024-07-09 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 5,400 |
| 2024-07-08 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 8,900 |
| 2024-07-05 | 17,900.00 | 18,900.00 | 17,800.00 | 18,900.00 | 18,900.00 | 20,900 |
| 2024-07-04 | 18,500.00 | 18,800.00 | 17,800.00 | 18,800.00 | 17,570.09 | 26,964 |
| 2024-07-03 | 19,700.00 | 19,700.00 | 18,600.00 | 18,900.00 | 17,663.55 | 4,066 |
| 2024-07-02 | 18,300.00 | 19,800.00 | 18,300.00 | 19,800.00 | 18,504.67 | 49,220 |
| 2024-07-01 | 18,200.00 | 19,100.00 | 17,900.00 | 19,100.00 | 17,850.47 | 66,233 |
| 2024-06-28 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 17,663.55 | 7,490 |
| 2024-06-27 | 18,200.00 | 18,900.00 | 18,200.00 | 18,900.00 | 17,663.55 | 8,988 |
| 2024-06-26 | 18,400.00 | 18,900.00 | 18,200.00 | 18,900.00 | 17,663.55 | 20,330 |
| 2024-06-25 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,224.30 | 107 |
| 2024-06-24 | 18,100.00 | 19,200.00 | 18,100.00 | 19,100.00 | 17,850.47 | 112,671 |
| 2024-06-21 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 18,785.05 | 1,605 |
| 2024-06-20 | 18,700.00 | 20,200.00 | 18,400.00 | 20,100.00 | 18,785.05 | 127,223 |
| 2024-06-19 | 19,400.00 | 20,300.00 | 19,400.00 | 20,300.00 | 18,971.96 | 1,712 |
| 2024-06-18 | 20,100.00 | 20,400.00 | 19,500.00 | 20,400.00 | 19,065.42 | 4,601 |
| 2024-06-17 | 19,500.00 | 19,800.00 | 19,500.00 | 19,800.00 | 18,504.67 | 9,844 |
| 2024-06-14 | 19,600.00 | 19,900.00 | 19,500.00 | 19,800.00 | 18,504.67 | 29,960 |
| 2024-06-13 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,598.13 | 12,412 |
| 2024-06-12 | 20,500.00 | 20,500.00 | 19,500.00 | 19,900.00 | 18,598.13 | 62,381 |
| 2024-06-10 | 20,500.00 | 21,400.00 | 20,500.00 | 21,400.00 | 20,000.00 | 17,976 |
| 2024-06-07 | 21,000.00 | 21,400.00 | 20,000.00 | 21,400.00 | 20,000.00 | 44,726 |
| 2024-06-06 | 20,100.00 | 21,600.00 | 20,000.00 | 21,400.00 | 20,000.00 | 22,684 |
| 2024-06-05 | 19,800.00 | 21,500.00 | 19,700.00 | 21,500.00 | 20,093.46 | 41,623 |
| 2024-06-04 | 20,100.00 | 20,200.00 | 19,800.00 | 20,200.00 | 18,878.50 | 10,700 |
| 2024-06-03 | 20,000.00 | 20,300.00 | 19,800.00 | 20,100.00 | 18,785.05 | 30,068 |
| 2024-05-31 | 19,800.00 | 20,300.00 | 19,700.00 | 20,000.00 | 18,691.59 | 21,507 |
| 2024-05-30 | 20,000.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,691.59 | 15,729 |
| 2024-05-29 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 18,691.59 | 25,359 |
| 2024-05-28 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 18,691.59 | 22,791 |
| 2024-05-27 | 19,400.00 | 19,400.00 | 19,200.00 | 19,400.00 | 18,130.84 | 59,492 |
| 2024-05-24 | 18,900.00 | 18,900.00 | 18,600.00 | 18,800.00 | 17,570.09 | 13,268 |
| 2024-05-23 | 18,800.00 | 19,000.00 | 18,100.00 | 19,000.00 | 17,757.01 | 28,355 |
| 2024-05-22 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 17,663.55 | 2,247 |
| 2024-05-21 | 17,700.00 | 18,900.00 | 17,700.00 | 18,900.00 | 17,663.55 | 3,531 |
| 2024-05-20 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 17,570.09 | 8,988 |
| 2024-05-17 | 18,900.00 | 18,900.00 | 18,300.00 | 18,800.00 | 17,570.09 | 14,552 |
| 2024-05-16 | 18,600.00 | 19,200.00 | 18,600.00 | 19,000.00 | 17,757.01 | 5,457 |
| 2024-05-15 | 19,500.00 | 19,500.00 | 18,300.00 | 19,400.00 | 18,130.84 | 31,458 |
| 2024-05-14 | 18,700.00 | 19,500.00 | 18,000.00 | 19,500.00 | 18,224.30 | 16,478 |
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.