|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.10
-0.15/-0.53%
3:05:02 PM
|
|
|
|
Closing price on 1/5/2018
|
|
| Open |
25.70 |
| High |
27.10 |
| Low |
25.00 |
| Volume |
1,368,240 |
| Split-adjusted Price |
18.08 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+1.10 / +4.30%
|
25.70
|
27.10
|
25.00
|
26.70
|
26.56
|
18.08
|
1,368,240
|
|
|
1/4/2018
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.60
|
25.60
|
26.15
|
17.34
|
1,135,040
|
|
|
1/3/2018
|
+0.40 / +1.59%
|
25.40
|
25.80
|
25.30
|
25.50
|
25.46
|
17.27
|
1,049,470
|
|
|
1/2/2018
|
+0.90 / +3.72%
|
24.20
|
25.30
|
24.20
|
25.10
|
25.04
|
17.00
|
612,640
|
|
|
12/29/2017
|
+0.25 / +1.04%
|
24.00
|
24.30
|
23.90
|
24.20
|
24.08
|
16.39
|
458,670
|
|
|
12/28/2017
|
-0.25 / -1.03%
|
24.30
|
24.30
|
23.85
|
23.95
|
24.10
|
16.22
|
340,860
|
|
|
12/27/2017
|
+0.40 / +1.68%
|
23.80
|
24.35
|
23.80
|
24.20
|
24.13
|
16.39
|
328,930
|
|
|
12/26/2017
|
-0.30 / -1.24%
|
24.05
|
24.20
|
23.50
|
23.80
|
23.81
|
16.12
|
653,170
|
|
|
12/25/2017
|
-0.55 / -2.23%
|
24.50
|
24.60
|
24.10
|
24.10
|
24.29
|
16.32
|
515,060
|
|
|
12/22/2017
|
-0.25 / -1.00%
|
24.90
|
25.00
|
24.60
|
24.65
|
24.72
|
16.69
|
331,210
|
|
|
12/21/2017
|
0.00 / 0.00%
|
25.10
|
25.50
|
24.90
|
24.90
|
25.17
|
16.86
|
741,960
|
|
|
12/20/2017
|
+0.65 / +2.68%
|
24.30
|
25.75
|
24.10
|
24.90
|
25.14
|
16.86
|
1,154,300
|
|
|
12/19/2017
|
+0.05 / +0.21%
|
24.20
|
24.60
|
24.05
|
24.25
|
24.22
|
16.42
|
629,140
|
|
|
12/18/2017
|
-0.05 / -0.21%
|
24.25
|
24.65
|
24.20
|
24.20
|
24.39
|
16.39
|
510,040
|
|
|
12/15/2017
|
-0.25 / -1.02%
|
24.55
|
24.90
|
24.10
|
24.25
|
24.48
|
16.42
|
458,610
|
|
|
12/14/2017
|
+0.80 / +3.38%
|
23.70
|
24.70
|
23.50
|
24.50
|
24.25
|
16.59
|
584,310
|
|
|
12/13/2017
|
-0.60 / -2.47%
|
24.30
|
24.55
|
23.60
|
23.70
|
23.99
|
16.05
|
244,350
|
|
|
12/12/2017
|
+0.10 / +0.41%
|
24.20
|
24.70
|
22.60
|
24.30
|
23.55
|
16.46
|
677,440
|
|
|
12/11/2017
|
-0.50 / -2.02%
|
24.20
|
25.00
|
23.60
|
24.20
|
24.47
|
16.39
|
613,160
|
|
|
12/8/2017
|
-0.50 / -1.98%
|
25.10
|
25.10
|
24.00
|
24.70
|
24.62
|
16.73
|
1,095,100
|
|
|
12/7/2017
|
-0.45 / -1.75%
|
25.40
|
26.00
|
25.15
|
25.20
|
25.41
|
17.07
|
531,710
|
|
|
12/6/2017
|
+0.70 / +2.81%
|
25.00
|
26.65
|
25.00
|
25.65
|
25.93
|
17.37
|
1,721,560
|
|
|
12/5/2017
|
+1.60 / +6.85%
|
23.50
|
24.95
|
23.45
|
24.95
|
24.43
|
16.90
|
2,255,580
|
|
|
12/4/2017
|
+0.70 / +3.09%
|
22.65
|
23.40
|
22.65
|
23.35
|
23.13
|
15.81
|
828,270
|
|
|
12/1/2017
|
+0.15 / +0.67%
|
22.50
|
22.90
|
22.35
|
22.65
|
22.63
|
15.34
|
460,340
|
|
|
11/30/2017
|
-0.40 / -1.75%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.71
|
15.24
|
494,290
|
|
|
11/29/2017
|
-0.45 / -1.93%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.99
|
15.51
|
576,370
|
|
|
11/28/2017
|
-0.05 / -0.21%
|
23.40
|
23.75
|
23.30
|
23.35
|
23.53
|
15.81
|
730,810
|
|
|
11/27/2017
|
+0.50 / +2.18%
|
23.00
|
23.65
|
22.90
|
23.40
|
23.33
|
15.85
|
652,620
|
|
|
11/24/2017
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.65
|
22.90
|
22.78
|
15.51
|
605,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|