|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.10
-0.15/-0.53%
3:05:02 PM
|
|
|
|
Closing price on 11/14/2017
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
610,090 |
| Split-adjusted Price |
15.11 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.01
|
15.11
|
610,090
|
|
|
11/13/2017
|
+1.50 / +6.82%
|
22.90
|
23.50
|
22.60
|
23.50
|
23.12
|
15.57
|
1,674,850
|
|
|
11/10/2017
|
+1.40 / +6.80%
|
20.90
|
22.00
|
20.90
|
22.00
|
21.63
|
14.58
|
1,540,500
|
|
|
11/9/2017
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.58
|
13.65
|
1,172,220
|
|
|
11/8/2017
|
+0.30 / +1.48%
|
20.40
|
20.65
|
20.20
|
20.60
|
20.51
|
13.65
|
862,500
|
|
|
11/7/2017
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.36
|
13.45
|
657,910
|
|
|
11/6/2017
|
+0.35 / +1.75%
|
20.05
|
20.85
|
19.80
|
20.40
|
20.43
|
13.52
|
950,190
|
|
|
11/3/2017
|
-0.30 / -1.47%
|
20.30
|
20.30
|
19.80
|
20.05
|
20.03
|
13.29
|
260,350
|
|
|
11/2/2017
|
+0.05 / +0.25%
|
20.30
|
20.80
|
20.10
|
20.35
|
20.50
|
13.48
|
413,750
|
|
|
11/1/2017
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.70
|
20.30
|
19.98
|
13.45
|
420,550
|
|
|
10/31/2017
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.83
|
13.12
|
243,440
|
|
|
10/30/2017
|
-0.20 / -1.00%
|
20.00
|
20.35
|
19.80
|
19.80
|
19.94
|
13.12
|
288,610
|
|
|
10/27/2017
|
+0.10 / +0.50%
|
20.45
|
20.45
|
19.90
|
20.00
|
19.99
|
13.25
|
276,550
|
|
|
10/26/2017
|
-0.05 / -0.25%
|
19.95
|
20.50
|
19.85
|
19.90
|
20.00
|
13.19
|
421,170
|
|
|
10/25/2017
|
-0.15 / -0.75%
|
20.05
|
20.15
|
19.90
|
19.95
|
20.02
|
13.22
|
290,610
|
|
|
10/24/2017
|
-0.35 / -1.71%
|
20.45
|
20.45
|
19.95
|
20.10
|
20.14
|
13.32
|
618,190
|
|
|
10/23/2017
|
-0.45 / -2.15%
|
20.45
|
20.60
|
20.20
|
20.45
|
20.38
|
13.55
|
354,450
|
|
|
10/20/2017
|
-0.30 / -1.42%
|
21.00
|
21.20
|
20.70
|
20.90
|
20.92
|
13.85
|
411,650
|
|
|
10/19/2017
|
+0.50 / +2.42%
|
20.70
|
21.50
|
20.70
|
21.20
|
21.03
|
14.05
|
576,240
|
|
|
10/18/2017
|
+0.25 / +1.22%
|
20.45
|
20.95
|
20.45
|
20.70
|
20.76
|
13.72
|
289,810
|
|
|
10/17/2017
|
-0.20 / -0.97%
|
20.55
|
20.65
|
20.45
|
20.45
|
20.53
|
13.55
|
346,600
|
|
|
10/16/2017
|
-0.45 / -2.13%
|
21.10
|
21.20
|
20.65
|
20.65
|
20.78
|
13.68
|
493,110
|
|
|
10/13/2017
|
-0.25 / -1.17%
|
21.20
|
21.35
|
21.10
|
21.10
|
21.19
|
13.98
|
405,370
|
|
|
10/12/2017
|
-0.55 / -2.51%
|
21.90
|
21.90
|
21.20
|
21.35
|
21.41
|
14.15
|
694,200
|
|
|
10/11/2017
|
-0.10 / -0.45%
|
21.80
|
22.10
|
21.65
|
21.90
|
21.91
|
14.51
|
671,560
|
|
|
10/10/2017
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.95
|
22.00
|
22.09
|
14.58
|
406,830
|
|
|
10/9/2017
|
+0.80 / +3.70%
|
21.60
|
22.45
|
21.60
|
22.40
|
22.15
|
14.84
|
378,410
|
|
|
10/6/2017
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.40
|
21.60
|
21.66
|
14.31
|
547,690
|
|
|
10/5/2017
|
-0.30 / -1.35%
|
22.20
|
22.35
|
21.90
|
22.00
|
22.06
|
14.58
|
530,640
|
|
|
10/4/2017
|
-0.25 / -1.11%
|
22.75
|
22.75
|
22.25
|
22.30
|
22.46
|
14.78
|
356,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|