|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 12/7/2020
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
1,077,940 |
| Split-adjusted Price |
16.97 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.18
|
16.97
|
1,077,940
|
|
|
12/4/2020
|
-0.30 / -1.40%
|
21.55
|
21.65
|
21.15
|
21.20
|
21.41
|
17.13
|
1,146,820
|
|
|
12/3/2020
|
+0.55 / +2.63%
|
21.10
|
21.70
|
21.05
|
21.50
|
21.44
|
17.38
|
1,694,790
|
|
|
12/2/2020
|
+0.30 / +1.45%
|
20.70
|
21.05
|
20.65
|
20.95
|
20.87
|
16.93
|
1,122,910
|
|
|
12/1/2020
|
-0.15 / -0.72%
|
20.30
|
20.75
|
20.30
|
20.65
|
20.50
|
16.69
|
1,380,170
|
|
|
11/30/2020
|
-0.35 / -1.65%
|
21.15
|
21.20
|
20.75
|
20.80
|
20.95
|
16.81
|
728,570
|
|
|
11/27/2020
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.00
|
21.15
|
21.11
|
17.09
|
697,270
|
|
|
11/26/2020
|
+0.50 / +2.43%
|
20.65
|
21.30
|
20.65
|
21.10
|
21.06
|
17.05
|
1,876,940
|
|
|
11/25/2020
|
+0.35 / +1.73%
|
20.25
|
20.75
|
20.25
|
20.60
|
20.51
|
16.65
|
1,542,880
|
|
|
11/24/2020
|
-0.15 / -0.74%
|
20.30
|
20.50
|
19.95
|
20.25
|
20.25
|
16.37
|
1,449,340
|
|
|
11/23/2020
|
-0.45 / -2.16%
|
20.50
|
20.70
|
20.20
|
20.40
|
20.39
|
16.49
|
740,160
|
|
|
11/20/2020
|
-0.05 / -0.24%
|
21.00
|
21.20
|
20.70
|
20.85
|
20.87
|
16.45
|
599,750
|
|
|
11/19/2020
|
+0.35 / +1.70%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.93
|
16.49
|
2,484,680
|
|
|
11/18/2020
|
+0.10 / +0.49%
|
20.55
|
20.60
|
20.25
|
20.55
|
20.44
|
16.21
|
915,860
|
|
|
11/17/2020
|
+0.30 / +1.49%
|
20.10
|
20.45
|
20.10
|
20.45
|
20.32
|
16.13
|
689,690
|
|
|
11/16/2020
|
-0.40 / -1.95%
|
20.70
|
20.70
|
20.10
|
20.15
|
20.33
|
15.90
|
947,880
|
|
|
11/13/2020
|
+0.20 / +0.98%
|
20.35
|
20.95
|
20.35
|
20.55
|
20.66
|
16.21
|
2,293,060
|
|
|
11/12/2020
|
-0.05 / -0.25%
|
20.40
|
20.45
|
20.15
|
20.35
|
20.32
|
16.05
|
569,830
|
|
|
11/11/2020
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.15
|
20.40
|
20.33
|
16.09
|
708,210
|
|
|
11/10/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.15
|
20.20
|
20.29
|
15.93
|
781,950
|
|
|
11/9/2020
|
+0.85 / +4.39%
|
19.35
|
20.20
|
19.30
|
20.20
|
19.87
|
15.93
|
1,819,060
|
|
|
11/6/2020
|
-0.25 / -1.28%
|
19.40
|
19.50
|
19.00
|
19.35
|
19.33
|
15.26
|
487,440
|
|
|
11/5/2020
|
-0.10 / -0.51%
|
19.60
|
19.75
|
19.30
|
19.60
|
19.53
|
15.46
|
611,130
|
|
|
11/4/2020
|
+0.70 / +3.68%
|
19.30
|
19.75
|
19.10
|
19.70
|
19.41
|
15.54
|
665,920
|
|
|
11/3/2020
|
+0.30 / +1.60%
|
19.10
|
19.10
|
18.80
|
19.00
|
18.99
|
14.99
|
486,540
|
|
|
11/2/2020
|
-0.05 / -0.27%
|
18.75
|
19.00
|
18.50
|
18.70
|
18.62
|
14.75
|
478,150
|
|
|
10/30/2020
|
-0.05 / -0.27%
|
18.80
|
19.00
|
18.45
|
18.75
|
18.62
|
14.79
|
612,030
|
|
|
10/29/2020
|
0.00 / 0.00%
|
18.55
|
18.80
|
17.85
|
18.80
|
18.39
|
14.83
|
1,047,070
|
|
|
10/28/2020
|
-0.60 / -3.09%
|
19.40
|
19.55
|
18.75
|
18.80
|
19.07
|
14.83
|
1,015,260
|
|
|
10/27/2020
|
-0.50 / -2.51%
|
20.10
|
20.20
|
19.25
|
19.40
|
19.62
|
15.30
|
1,220,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|