|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 1/25/2021
|
|
| Open |
27.20 |
| High |
27.95 |
| Low |
26.75 |
| Volume |
3,897,000 |
| Split-adjusted Price |
22.59 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
+1.80 / +6.88%
|
27.20
|
27.95
|
26.75
|
27.95
|
27.64
|
22.59
|
3,897,000
|
|
|
1/22/2021
|
+1.70 / +6.95%
|
24.75
|
26.15
|
24.60
|
26.15
|
25.87
|
21.14
|
4,221,500
|
|
|
1/21/2021
|
+0.85 / +3.60%
|
24.20
|
24.50
|
23.90
|
24.45
|
24.23
|
19.76
|
996,200
|
|
|
1/20/2021
|
-0.05 / -0.21%
|
24.00
|
24.10
|
22.20
|
23.60
|
23.22
|
19.07
|
990,000
|
|
|
1/19/2021
|
-1.60 / -6.34%
|
25.30
|
25.50
|
23.50
|
23.65
|
24.19
|
19.11
|
2,098,500
|
|
|
1/18/2021
|
+0.45 / +1.81%
|
25.20
|
25.60
|
25.10
|
25.25
|
25.29
|
20.41
|
1,566,700
|
|
|
1/15/2021
|
-0.30 / -1.20%
|
25.15
|
25.35
|
24.80
|
24.80
|
25.00
|
20.04
|
938,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
24.90
|
25.15
|
24.40
|
25.10
|
25.10
|
20.29
|
1,417,700
|
|
|
1/13/2021
|
-0.40 / -1.57%
|
25.30
|
25.80
|
24.90
|
25.10
|
25.10
|
20.29
|
1,490,100
|
|
|
1/12/2021
|
+0.70 / +2.82%
|
25.30
|
26.00
|
25.00
|
25.50
|
25.42
|
20.61
|
1,747,600
|
|
|
1/11/2021
|
+1.60 / +6.90%
|
23.30
|
24.80
|
23.30
|
24.80
|
24.80
|
20.04
|
2,345,100
|
|
|
1/8/2021
|
+0.50 / +2.20%
|
23.10
|
23.35
|
22.90
|
23.20
|
23.10
|
18.75
|
1,667,500
|
|
|
1/7/2021
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.65
|
22.70
|
22.74
|
18.35
|
856,600
|
|
|
1/6/2021
|
-0.15 / -0.65%
|
23.45
|
23.45
|
22.75
|
22.80
|
23.00
|
18.43
|
976,600
|
|
|
1/5/2021
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.75
|
22.95
|
22.86
|
18.55
|
1,314,700
|
|
|
1/4/2021
|
+0.05 / +0.22%
|
23.20
|
23.50
|
22.90
|
23.00
|
23.04
|
18.59
|
1,379,200
|
|
|
12/31/2020
|
+0.05 / +0.22%
|
22.90
|
23.20
|
22.80
|
22.95
|
22.90
|
18.55
|
526,150
|
|
|
12/30/2020
|
+0.20 / +0.88%
|
22.70
|
23.50
|
22.50
|
22.90
|
22.93
|
18.51
|
1,059,300
|
|
|
12/29/2020
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.30
|
22.70
|
22.30
|
18.35
|
1,489,420
|
|
|
12/28/2020
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.05
|
22.30
|
22.28
|
18.02
|
987,370
|
|
|
12/25/2020
|
+0.35 / +1.59%
|
21.95
|
22.40
|
21.60
|
22.30
|
22.18
|
18.02
|
1,000,770
|
|
|
12/24/2020
|
-0.60 / -2.66%
|
22.70
|
22.70
|
21.30
|
21.95
|
21.94
|
17.74
|
1,346,000
|
|
|
12/23/2020
|
-0.40 / -1.74%
|
23.00
|
23.10
|
22.55
|
22.55
|
22.95
|
18.23
|
1,131,920
|
|
|
12/22/2020
|
+0.10 / +0.44%
|
22.80
|
23.15
|
22.40
|
22.95
|
22.82
|
18.55
|
1,062,720
|
|
|
12/21/2020
|
+0.60 / +2.70%
|
22.25
|
23.30
|
22.25
|
22.85
|
22.80
|
18.47
|
2,074,720
|
|
|
12/18/2020
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.10
|
22.25
|
22.19
|
17.98
|
1,074,750
|
|
|
12/17/2020
|
+0.05 / +0.23%
|
21.80
|
22.60
|
21.80
|
22.15
|
22.17
|
17.90
|
1,314,440
|
|
|
12/16/2020
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.80
|
22.10
|
22.01
|
17.86
|
1,579,150
|
|
|
12/15/2020
|
-0.20 / -0.89%
|
22.55
|
22.55
|
21.95
|
22.20
|
22.16
|
17.94
|
1,917,860
|
|
|
12/14/2020
|
+0.65 / +2.99%
|
21.85
|
22.60
|
21.80
|
22.40
|
22.21
|
18.10
|
1,440,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|