|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 10/23/2020
|
|
| Open |
19.95 |
| High |
20.00 |
| Low |
19.75 |
| Volume |
363,470 |
| Split-adjusted Price |
15.58 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
-0.20 / -1.00%
|
19.95
|
20.00
|
19.75
|
19.75
|
19.85
|
15.58
|
363,470
|
|
|
10/22/2020
|
0.00 / 0.00%
|
19.80
|
19.95
|
19.50
|
19.95
|
19.66
|
15.74
|
668,220
|
|
|
10/21/2020
|
-0.35 / -1.72%
|
20.15
|
20.40
|
19.90
|
19.95
|
20.05
|
15.74
|
639,420
|
|
|
10/20/2020
|
+0.10 / +0.50%
|
20.20
|
20.60
|
20.10
|
20.30
|
20.40
|
16.01
|
978,000
|
|
|
10/19/2020
|
+0.50 / +2.54%
|
19.80
|
20.40
|
19.65
|
20.20
|
20.08
|
15.93
|
957,430
|
|
|
10/16/2020
|
+0.25 / +1.29%
|
19.45
|
20.15
|
19.35
|
19.70
|
19.65
|
15.54
|
701,780
|
|
|
10/15/2020
|
+0.10 / +0.52%
|
19.25
|
19.60
|
19.25
|
19.45
|
19.40
|
15.34
|
774,620
|
|
|
10/14/2020
|
-0.35 / -1.78%
|
19.75
|
19.75
|
19.30
|
19.35
|
19.48
|
15.26
|
1,373,620
|
|
|
10/13/2020
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.70
|
19.71
|
15.54
|
595,380
|
|
|
10/12/2020
|
-0.30 / -1.50%
|
20.40
|
20.40
|
19.70
|
19.70
|
19.89
|
15.54
|
999,590
|
|
|
10/9/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.94
|
15.78
|
768,630
|
|
|
10/8/2020
|
-0.25 / -1.23%
|
20.25
|
20.45
|
19.90
|
20.00
|
20.10
|
15.78
|
1,289,900
|
|
|
10/7/2020
|
-0.35 / -1.70%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.53
|
15.97
|
953,180
|
|
|
10/6/2020
|
-0.25 / -1.20%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.92
|
16.25
|
1,448,890
|
|
|
10/5/2020
|
+0.25 / +1.21%
|
20.50
|
21.40
|
20.50
|
20.85
|
20.76
|
16.45
|
1,293,770
|
|
|
10/2/2020
|
-0.45 / -2.14%
|
21.20
|
21.20
|
20.00
|
20.60
|
20.57
|
16.25
|
1,682,350
|
|
|
10/1/2020
|
+0.10 / +0.48%
|
21.00
|
21.35
|
20.85
|
21.05
|
21.11
|
16.61
|
850,440
|
|
|
9/30/2020
|
+1.35 / +6.89%
|
19.70
|
20.95
|
19.60
|
20.95
|
20.50
|
16.53
|
3,253,920
|
|
|
9/29/2020
|
+0.25 / +1.29%
|
20.10
|
20.50
|
19.60
|
19.60
|
20.00
|
15.46
|
2,861,280
|
|
|
9/28/2020
|
+0.20 / +1.04%
|
19.25
|
19.45
|
19.10
|
19.35
|
19.24
|
15.26
|
553,650
|
|
|
9/25/2020
|
-0.15 / -0.78%
|
19.35
|
19.40
|
19.05
|
19.15
|
19.26
|
15.11
|
752,440
|
|
|
9/24/2020
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.30
|
19.37
|
15.23
|
792,190
|
|
|
9/23/2020
|
+0.10 / +0.52%
|
19.15
|
19.50
|
19.15
|
19.20
|
19.30
|
15.15
|
376,400
|
|
|
9/22/2020
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.23
|
15.07
|
998,710
|
|
|
9/21/2020
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.35
|
19.40
|
19.50
|
15.30
|
1,033,250
|
|
|
9/18/2020
|
+0.05 / +0.26%
|
19.55
|
19.80
|
19.35
|
19.60
|
19.55
|
15.46
|
593,430
|
|
|
9/17/2020
|
+0.30 / +1.56%
|
19.25
|
20.00
|
19.25
|
19.55
|
19.57
|
15.42
|
1,314,200
|
|
|
9/16/2020
|
+0.25 / +1.32%
|
19.10
|
19.30
|
18.85
|
19.25
|
19.09
|
15.19
|
770,140
|
|
|
9/15/2020
|
+0.50 / +2.70%
|
18.65
|
19.30
|
18.65
|
19.00
|
19.06
|
14.99
|
1,879,560
|
|
|
9/14/2020
|
-0.05 / -0.27%
|
18.55
|
18.75
|
18.50
|
18.50
|
18.56
|
14.59
|
1,032,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|