New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 16,400.00 | 16,500.00 | 15,700.00 | 16,500.00 | 16,500.00 | 7,866 |
| 2025-02-06 | 16,200.00 | 16,500.00 | 15,200.00 | 16,500.00 | 16,500.00 | 7,901 |
| 2025-02-05 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,500.00 | 2,600 |
| 2025-02-04 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,503 |
| 2025-02-03 | 15,800.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 2,100 |
| 2025-01-24 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2,006 |
| 2025-01-23 | 17,300.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | 5,000 |
| 2025-01-22 | 16,200.00 | 17,500.00 | 16,200.00 | 17,500.00 | 17,500.00 | 41,154 |
| 2025-01-21 | 16,200.00 | 18,000.00 | 16,200.00 | 18,000.00 | 18,000.00 | 103,516 |
| 2025-01-20 | 16,500.00 | 19,000.00 | 16,200.00 | 18,000.00 | 18,000.00 | 63,761 |
| 2025-01-17 | 16,000.00 | 18,300.00 | 16,000.00 | 18,000.00 | 18,000.00 | 83,864 |
| 2025-01-16 | 17,300.00 | 17,300.00 | 15,800.00 | 16,800.00 | 16,800.00 | 16,400 |
| 2025-01-15 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 472,951 |
| 2025-01-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 700 |
| 2025-01-13 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 4,000 |
| 2025-01-10 | 15,200.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 5,500 |
| 2025-01-09 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 7,583 |
| 2025-01-08 | 15,800.00 | 15,900.00 | 14,500.00 | 15,900.00 | 15,900.00 | 30,002 |
| 2025-01-07 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,100 |
| 2025-01-06 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 6,000 |
| 2025-01-03 | 15,400.00 | 16,300.00 | 15,200.00 | 16,300.00 | 16,300.00 | 5,400 |
| 2025-01-02 | 15,400.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 2,200 |
| 2024-12-30 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 30,300 |
| 2024-12-27 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,301 |
| 2024-12-26 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 936 |
| 2024-12-25 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2,500 |
| 2024-12-24 | 15,400.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1,100 |
| 2024-12-20 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10,000 |
| 2024-12-19 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,100 |
| 2024-12-18 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 27,201 |
| 2024-12-17 | 15,800.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 13,000 |
| 2024-12-16 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,000 |
| 2024-12-13 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | 13,100 |
| 2024-12-12 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,000 |
| 2024-12-11 | 15,200.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 17,935 |
| 2024-12-10 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,200 |
| 2024-12-09 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,000 |
| 2024-12-06 | 15,400.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 5,645 |
| 2024-12-05 | 15,400.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 1,600 |
| 2024-12-04 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3,000 |
| 2024-12-03 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,600 |
| 2024-12-02 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 2,200 |
| 2024-11-29 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2,000 |
| 2024-11-28 | 15,300.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 19,439 |
| 2024-11-27 | 15,800.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 17,190 |
| 2024-11-26 | 15,300.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 1,404 |
| 2024-11-25 | 15,300.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | 6,174 |
| 2024-11-22 | 16,100.00 | 16,100.00 | 15,200.00 | 16,000.00 | 16,000.00 | 4,400 |
| 2024-11-21 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | 4,600 |
| 2024-11-20 | 15,500.00 | 16,400.00 | 15,300.00 | 16,400.00 | 16,400.00 | 3,100 |
| 2024-11-18 | 16,000.00 | 16,700.00 | 16,000.00 | 16,700.00 | 16,700.00 | 3,939 |
| 2024-11-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 135 |
| 2024-11-14 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 200 |
| 2024-11-13 | 16,100.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 19,700 |
| 2024-11-12 | 16,200.00 | 16,300.00 | 15,500.00 | 16,300.00 | 16,300.00 | 20,100 |
| 2024-11-11 | 16,600.00 | 16,700.00 | 16,100.00 | 16,100.00 | 16,100.00 | 35,813 |
| 2024-11-08 | 16,200.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | 55,300 |
| 2024-11-07 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | 16,200 |
| 2024-11-06 | 17,000.00 | 17,000.00 | 16,100.00 | 16,100.00 | 16,100.00 | 20,200 |
| 2024-11-05 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | 21,200 |
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.