|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 3/24/2021
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
27.80 |
| Volume |
2,006,200 |
| Split-adjusted Price |
22.63 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
-1.45 / -4.92%
|
28.50
|
29.00
|
27.80
|
28.00
|
28.32
|
22.63
|
2,006,200
|
|
|
3/23/2021
|
-0.25 / -0.84%
|
29.40
|
29.70
|
28.70
|
29.45
|
29.19
|
23.80
|
1,885,800
|
|
|
3/22/2021
|
-0.30 / -1.00%
|
30.00
|
30.85
|
29.60
|
29.70
|
30.06
|
24.00
|
2,266,100
|
|
|
3/19/2021
|
+1.45 / +5.08%
|
28.55
|
30.20
|
28.45
|
30.00
|
29.44
|
24.25
|
4,753,800
|
|
|
3/18/2021
|
+1.10 / +4.01%
|
27.60
|
28.70
|
27.60
|
28.55
|
28.34
|
23.08
|
4,784,100
|
|
|
3/17/2021
|
-0.15 / -0.54%
|
27.60
|
27.70
|
27.20
|
27.45
|
27.47
|
22.19
|
1,038,900
|
|
|
3/16/2021
|
-0.25 / -0.90%
|
27.85
|
27.90
|
27.10
|
27.60
|
27.53
|
22.31
|
1,253,400
|
|
|
3/15/2021
|
+0.05 / +0.18%
|
28.00
|
28.00
|
27.60
|
27.85
|
27.80
|
22.51
|
919,400
|
|
|
3/12/2021
|
-0.40 / -1.42%
|
28.20
|
28.30
|
27.60
|
27.80
|
27.91
|
22.47
|
995,400
|
|
|
3/11/2021
|
+1.40 / +5.22%
|
27.15
|
28.25
|
26.85
|
28.20
|
27.62
|
22.79
|
2,521,600
|
|
|
3/10/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.40
|
26.80
|
26.73
|
21.66
|
1,246,800
|
|
|
3/9/2021
|
-0.15 / -0.55%
|
27.15
|
27.15
|
26.40
|
27.00
|
26.79
|
21.82
|
1,683,400
|
|
|
3/8/2021
|
+0.25 / +0.93%
|
27.35
|
27.45
|
26.90
|
27.15
|
27.15
|
21.94
|
1,480,000
|
|
|
3/5/2021
|
-0.20 / -0.74%
|
26.70
|
27.00
|
26.20
|
26.90
|
26.53
|
21.74
|
2,227,300
|
|
|
3/4/2021
|
-1.00 / -3.56%
|
28.10
|
28.25
|
26.70
|
27.10
|
27.44
|
21.90
|
2,551,500
|
|
|
3/3/2021
|
-0.30 / -1.06%
|
28.40
|
28.40
|
28.00
|
28.10
|
28.17
|
22.71
|
1,355,100
|
|
|
3/2/2021
|
-0.20 / -0.70%
|
28.85
|
29.00
|
28.30
|
28.40
|
28.64
|
22.95
|
1,615,900
|
|
|
3/1/2021
|
+0.90 / +3.25%
|
27.80
|
28.60
|
27.70
|
28.60
|
28.13
|
23.12
|
2,080,800
|
|
|
2/26/2021
|
-0.20 / -0.72%
|
27.50
|
27.80
|
27.35
|
27.70
|
27.55
|
22.39
|
1,948,000
|
|
|
2/25/2021
|
-0.30 / -1.06%
|
28.20
|
28.60
|
27.35
|
27.90
|
27.92
|
22.55
|
2,048,000
|
|
|
2/24/2021
|
-0.15 / -0.53%
|
28.60
|
29.40
|
27.80
|
28.20
|
28.59
|
22.79
|
2,467,500
|
|
|
2/23/2021
|
-0.10 / -0.35%
|
28.40
|
28.75
|
28.00
|
28.35
|
28.28
|
22.91
|
2,089,200
|
|
|
2/22/2021
|
-0.20 / -0.70%
|
28.60
|
29.00
|
28.00
|
28.45
|
28.45
|
22.99
|
1,619,600
|
|
|
2/19/2021
|
0.00 / 0.00%
|
28.20
|
29.25
|
28.10
|
28.65
|
28.81
|
23.16
|
2,541,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|