|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 2/18/2022
|
|
| Open |
31.15 |
| High |
31.50 |
| Low |
31.05 |
| Volume |
585,600 |
| Split-adjusted Price |
26.72 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.05 / +0.16%
|
31.15
|
31.50
|
31.05
|
31.45
|
31.31
|
26.72
|
585,600
|
|
|
2/17/2022
|
+0.60 / +1.95%
|
31.20
|
31.80
|
31.00
|
31.40
|
31.42
|
26.68
|
696,100
|
|
|
2/16/2022
|
+0.90 / +3.01%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.44
|
26.17
|
509,200
|
|
|
2/15/2022
|
-0.10 / -0.33%
|
29.75
|
30.15
|
29.70
|
29.90
|
29.88
|
25.40
|
438,400
|
|
|
2/14/2022
|
-0.70 / -2.28%
|
30.25
|
30.50
|
30.00
|
30.00
|
30.22
|
25.49
|
549,000
|
|
|
2/11/2022
|
+0.20 / +0.66%
|
30.40
|
30.85
|
30.20
|
30.70
|
30.56
|
26.08
|
641,000
|
|
|
2/10/2022
|
+0.10 / +0.33%
|
30.40
|
30.55
|
30.20
|
30.50
|
30.35
|
25.91
|
293,000
|
|
|
2/9/2022
|
+0.30 / +1.00%
|
30.10
|
30.75
|
29.90
|
30.40
|
30.32
|
25.83
|
602,800
|
|
|
2/8/2022
|
+0.80 / +2.73%
|
29.00
|
30.40
|
29.00
|
30.10
|
30.03
|
25.57
|
695,500
|
|
|
2/7/2022
|
+1.20 / +4.27%
|
28.80
|
29.40
|
28.50
|
29.30
|
29.02
|
24.89
|
381,800
|
|
|
1/28/2022
|
+0.05 / +0.18%
|
28.10
|
28.40
|
28.00
|
28.10
|
28.15
|
23.88
|
254,100
|
|
|
1/27/2022
|
+0.05 / +0.18%
|
28.00
|
28.30
|
27.90
|
28.05
|
28.04
|
23.83
|
232,300
|
|
|
1/26/2022
|
+0.40 / +1.45%
|
28.00
|
28.30
|
27.75
|
28.00
|
28.09
|
23.79
|
413,100
|
|
|
1/25/2022
|
+0.60 / +2.22%
|
27.10
|
27.70
|
26.70
|
27.60
|
27.24
|
23.45
|
551,200
|
|
|
1/24/2022
|
-1.70 / -5.92%
|
28.50
|
28.55
|
27.00
|
27.00
|
27.81
|
22.94
|
735,400
|
|
|
1/21/2022
|
-0.50 / -1.71%
|
29.30
|
29.40
|
28.55
|
28.70
|
28.80
|
24.39
|
731,900
|
|
|
1/20/2022
|
+0.60 / +2.10%
|
28.65
|
29.35
|
28.60
|
29.20
|
29.02
|
24.81
|
369,100
|
|
|
1/19/2022
|
+0.55 / +1.96%
|
28.55
|
28.95
|
28.20
|
28.60
|
28.57
|
24.30
|
551,500
|
|
|
1/18/2022
|
-0.55 / -1.92%
|
28.80
|
28.85
|
27.50
|
28.05
|
28.33
|
23.83
|
956,600
|
|
|
1/17/2022
|
-1.90 / -6.23%
|
30.80
|
31.00
|
28.60
|
28.60
|
29.81
|
24.30
|
1,335,000
|
|
|
1/14/2022
|
-0.35 / -1.13%
|
30.50
|
31.10
|
30.30
|
30.50
|
30.66
|
25.91
|
905,700
|
|
|
1/13/2022
|
-0.15 / -0.48%
|
31.20
|
31.70
|
30.80
|
30.85
|
31.22
|
26.21
|
768,400
|
|
|
1/12/2022
|
-0.90 / -2.82%
|
31.90
|
32.00
|
30.40
|
31.00
|
31.24
|
26.34
|
1,315,000
|
|
|
1/11/2022
|
-0.25 / -0.78%
|
32.15
|
32.45
|
31.80
|
31.90
|
32.12
|
27.10
|
897,900
|
|
|
1/10/2022
|
-1.05 / -3.16%
|
33.55
|
33.60
|
32.15
|
32.15
|
32.68
|
27.32
|
1,189,900
|
|
|
1/7/2022
|
+0.30 / +0.91%
|
32.90
|
33.40
|
32.45
|
33.20
|
32.71
|
28.21
|
1,209,400
|
|
|
1/6/2022
|
-0.55 / -1.64%
|
33.20
|
33.20
|
32.80
|
32.90
|
33.04
|
27.95
|
873,700
|
|
|
1/5/2022
|
-0.10 / -0.30%
|
33.75
|
33.75
|
33.05
|
33.45
|
33.42
|
28.42
|
1,230,300
|
|
|
1/4/2022
|
+0.90 / +2.76%
|
32.85
|
33.55
|
32.70
|
33.55
|
33.14
|
28.51
|
1,342,200
|
|
|
12/31/2021
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.45
|
32.65
|
32.63
|
27.74
|
789,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|