|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 2/18/2021
|
|
| Open |
27.40 |
| High |
28.85 |
| Low |
27.05 |
| Volume |
3,362,700 |
| Split-adjusted Price |
23.16 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
+1.30 / +4.75%
|
27.40
|
28.85
|
27.05
|
28.65
|
28.15
|
23.16
|
3,362,700
|
|
|
2/17/2021
|
+0.80 / +3.01%
|
26.95
|
27.45
|
26.60
|
27.35
|
27.15
|
22.11
|
1,612,900
|
|
|
2/9/2021
|
-0.25 / -0.93%
|
26.50
|
26.90
|
25.80
|
26.55
|
26.40
|
21.46
|
1,772,200
|
|
|
2/8/2021
|
-0.70 / -2.55%
|
27.50
|
27.80
|
25.65
|
26.80
|
26.55
|
21.66
|
2,039,600
|
|
|
2/5/2021
|
+0.50 / +1.85%
|
27.45
|
28.20
|
27.10
|
27.50
|
27.66
|
22.23
|
1,732,100
|
|
|
2/4/2021
|
+1.00 / +3.85%
|
26.00
|
27.50
|
25.50
|
27.00
|
26.52
|
21.82
|
3,060,000
|
|
|
2/3/2021
|
+0.80 / +3.17%
|
25.90
|
26.45
|
25.20
|
26.00
|
25.87
|
21.01
|
1,823,200
|
|
|
2/2/2021
|
+1.00 / +4.13%
|
24.20
|
25.50
|
23.50
|
25.20
|
24.28
|
20.37
|
1,853,300
|
|
|
2/1/2021
|
-1.80 / -6.92%
|
26.00
|
26.70
|
24.20
|
24.20
|
25.06
|
19.56
|
3,684,500
|
|
|
1/29/2021
|
+0.30 / +1.17%
|
25.10
|
27.00
|
24.40
|
26.00
|
25.79
|
21.01
|
2,625,800
|
|
|
1/28/2021
|
-1.90 / -6.88%
|
25.80
|
26.70
|
25.70
|
25.70
|
25.70
|
20.77
|
3,133,600
|
|
|
1/27/2021
|
-1.10 / -3.83%
|
27.60
|
28.50
|
26.70
|
27.60
|
27.56
|
22.31
|
2,298,300
|
|
|
1/26/2021
|
+0.75 / +2.68%
|
28.40
|
29.60
|
27.20
|
28.70
|
28.44
|
23.20
|
3,677,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|