New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 15,500.00 | 16,300.00 | 15,000.00 | 16,300.00 | 16,300.00 | 11,126 |
| 2024-11-01 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 2,000 |
| 2024-10-30 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 9,000 |
| 2024-10-29 | 15,500.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 7,000 |
| 2024-10-28 | 15,400.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 6,200 |
| 2024-10-25 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4,001 |
| 2024-10-24 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3,000 |
| 2024-10-23 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 5,899 |
| 2024-10-22 | 15,400.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | 9,101 |
| 2024-10-21 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4,019 |
| 2024-10-18 | 16,600.00 | 16,600.00 | 15,200.00 | 16,000.00 | 16,000.00 | 15,062 |
| 2024-10-17 | 15,500.00 | 16,600.00 | 15,000.00 | 16,000.00 | 16,000.00 | 16,916 |
| 2024-10-16 | 15,800.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 3,700 |
| 2024-10-15 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,800.00 | 23,900 |
| 2024-10-14 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 21,100 |
| 2024-10-11 | 16,100.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 13,023 |
| 2024-10-10 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 31,000 |
| 2024-10-09 | 15,500.00 | 16,900.00 | 15,500.00 | 16,000.00 | 16,000.00 | 16,408 |
| 2024-10-08 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6,198 |
| 2024-10-07 | 15,300.00 | 15,900.00 | 15,300.00 | 15,900.00 | 15,900.00 | 10,202 |
| 2024-10-04 | 15,300.00 | 16,600.00 | 15,200.00 | 16,100.00 | 16,100.00 | 10,100 |
| 2024-10-03 | 16,900.00 | 16,900.00 | 14,800.00 | 16,500.00 | 16,500.00 | 17,600 |
| 2024-10-02 | 15,700.00 | 16,900.00 | 14,700.00 | 16,100.00 | 16,100.00 | 23,706 |
| 2024-10-01 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | 4,005 |
| 2024-09-30 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 2,000 |
| 2024-09-27 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 28,000 |
| 2024-09-26 | 16,000.00 | 16,700.00 | 15,300.00 | 16,700.00 | 16,700.00 | 5,755 |
| 2024-09-25 | 15,600.00 | 16,800.00 | 15,600.00 | 16,700.00 | 16,700.00 | 20,712 |
| 2024-09-24 | 15,200.00 | 16,900.00 | 15,200.00 | 16,800.00 | 16,800.00 | 2,300 |
| 2024-09-23 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 6,553 |
| 2024-09-20 | 15,600.00 | 16,600.00 | 15,600.00 | 16,600.00 | 16,600.00 | 8,100 |
| 2024-09-19 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,054 |
| 2024-09-18 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1,300 |
| 2024-09-17 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 24,807 |
| 2024-09-12 | 17,200.00 | 17,300.00 | 16,600.00 | 16,900.00 | 16,900.00 | 3,890 |
| 2024-09-11 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,900 |
| 2024-09-10 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,900.00 | 2,504 |
| 2024-09-09 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 500 |
| 2024-09-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,300 |
| 2024-09-05 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,900.00 | 1,107 |
| 2024-09-04 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 221 |
| 2024-08-30 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 6,811 |
| 2024-08-29 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 718 |
| 2024-08-28 | 16,600.00 | 17,000.00 | 15,900.00 | 17,000.00 | 17,000.00 | 2,337 |
| 2024-08-27 | 16,400.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 35,613 |
| 2024-08-26 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 227,382 |
| 2024-08-23 | 16,100.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | 2,400 |
| 2024-08-22 | 16,100.00 | 16,900.00 | 16,100.00 | 16,900.00 | 16,900.00 | 2,100 |
| 2024-08-21 | 16,500.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1,200 |
| 2024-08-20 | 16,400.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 355,500 |
| 2024-08-19 | 16,700.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 10,413 |
| 2024-08-16 | 17,000.00 | 17,400.00 | 16,000.00 | 17,400.00 | 17,400.00 | 12,100 |
| 2024-08-15 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,044 |
| 2024-08-14 | 17,900.00 | 17,900.00 | 16,600.00 | 17,400.00 | 17,400.00 | 2,300 |
| 2024-08-13 | 17,400.00 | 17,400.00 | 16,700.00 | 17,000.00 | 17,000.00 | 3,300 |
| 2024-08-12 | 16,600.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 1,100 |
| 2024-08-09 | 16,300.00 | 17,300.00 | 16,300.00 | 17,200.00 | 17,200.00 | 4,800 |
| 2024-08-08 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 500 |
| 2024-08-07 | 16,500.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 4,100 |
| 2024-08-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,000 |
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.