|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.10
-0.15/-0.53%
3:05:02 PM
|
|
|
|
Closing price on 2/28/2018
|
|
| Open |
25.85 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
620,740 |
| Split-adjusted Price |
17.34 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.25 / -0.97%
|
25.85
|
25.90
|
25.10
|
25.60
|
25.58
|
17.34
|
620,740
|
|
|
2/27/2018
|
-0.15 / -0.58%
|
26.00
|
26.10
|
25.50
|
25.85
|
25.77
|
17.51
|
643,040
|
|
|
2/26/2018
|
-0.30 / -1.14%
|
26.50
|
27.00
|
25.80
|
26.00
|
26.23
|
17.61
|
709,420
|
|
|
2/23/2018
|
+0.15 / +0.57%
|
26.05
|
26.30
|
26.00
|
26.30
|
26.11
|
17.81
|
535,360
|
|
|
2/22/2018
|
-0.65 / -2.43%
|
26.50
|
26.80
|
26.10
|
26.15
|
26.36
|
17.71
|
505,740
|
|
|
2/21/2018
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.00
|
26.80
|
26.85
|
18.15
|
542,120
|
|
|
2/13/2018
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.20
|
26.80
|
26.64
|
18.15
|
82,530
|
|
|
2/12/2018
|
+0.90 / +3.47%
|
26.20
|
26.80
|
25.80
|
26.80
|
26.31
|
18.15
|
259,660
|
|
|
2/9/2018
|
-0.25 / -0.96%
|
24.60
|
26.10
|
24.60
|
25.90
|
25.43
|
17.54
|
156,600
|
|
|
2/8/2018
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.50
|
26.15
|
26.05
|
17.71
|
174,180
|
|
|
2/7/2018
|
+0.15 / +0.58%
|
26.00
|
26.15
|
25.20
|
26.15
|
25.89
|
17.71
|
260,080
|
|
|
2/6/2018
|
+0.40 / +1.56%
|
23.90
|
26.00
|
23.85
|
26.00
|
24.09
|
17.61
|
1,133,050
|
|
|
2/5/2018
|
-1.05 / -3.94%
|
26.10
|
26.20
|
25.40
|
25.60
|
25.78
|
17.34
|
525,670
|
|
|
2/2/2018
|
+0.20 / +0.76%
|
26.90
|
26.90
|
25.50
|
26.65
|
26.30
|
18.05
|
494,930
|
|
|
2/1/2018
|
-0.25 / -0.94%
|
26.90
|
27.00
|
26.30
|
26.45
|
26.62
|
17.91
|
550,590
|
|
|
1/31/2018
|
-0.70 / -2.55%
|
27.10
|
27.40
|
26.60
|
26.70
|
26.93
|
18.08
|
576,610
|
|
|
1/30/2018
|
-0.20 / -0.72%
|
27.50
|
27.60
|
26.50
|
27.40
|
27.28
|
18.56
|
523,140
|
|
|
1/29/2018
|
+0.05 / +0.18%
|
27.80
|
28.00
|
27.40
|
27.60
|
27.73
|
18.69
|
498,060
|
|
|
1/26/2018
|
+1.05 / +3.96%
|
26.15
|
27.60
|
25.80
|
27.55
|
26.97
|
18.66
|
985,410
|
|
|
1/25/2018
|
-1.10 / -3.99%
|
26.00
|
27.50
|
26.00
|
26.50
|
26.59
|
17.95
|
1,245,200
|
|
|
1/22/2018
|
-0.40 / -1.43%
|
27.60
|
28.15
|
27.20
|
27.60
|
27.72
|
18.69
|
555,960
|
|
|
1/19/2018
|
+0.05 / +0.18%
|
28.00
|
29.00
|
27.60
|
28.00
|
28.09
|
18.96
|
533,630
|
|
|
1/18/2018
|
-0.25 / -0.89%
|
27.30
|
28.00
|
27.00
|
27.95
|
27.52
|
18.93
|
978,180
|
|
|
1/17/2018
|
-0.80 / -2.76%
|
28.50
|
29.20
|
28.00
|
28.20
|
28.71
|
19.10
|
676,890
|
|
|
1/16/2018
|
+0.45 / +1.58%
|
28.60
|
29.70
|
28.30
|
29.00
|
29.02
|
19.64
|
1,690,890
|
|
|
1/15/2018
|
+1.85 / +6.93%
|
26.60
|
28.55
|
26.60
|
28.55
|
28.01
|
19.33
|
1,388,590
|
|
|
1/12/2018
|
-0.80 / -2.91%
|
27.50
|
27.75
|
26.65
|
26.70
|
27.12
|
18.08
|
690,720
|
|
|
1/11/2018
|
+0.10 / +0.36%
|
27.20
|
27.60
|
26.55
|
27.50
|
27.02
|
18.62
|
802,250
|
|
|
1/10/2018
|
-0.55 / -1.97%
|
27.40
|
27.80
|
27.00
|
27.40
|
27.41
|
18.56
|
1,055,640
|
|
|
1/9/2018
|
+0.35 / +1.27%
|
27.50
|
28.00
|
26.90
|
27.95
|
27.52
|
18.93
|
1,032,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|