|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 5/15/2020
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
18.95 |
| Volume |
631,940 |
| Split-adjusted Price |
14.16 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-0.45 / -2.32%
|
19.40
|
19.70
|
18.95
|
18.95
|
19.21
|
14.16
|
631,940
|
|
|
5/14/2020
|
-0.30 / -1.52%
|
19.50
|
19.65
|
19.30
|
19.40
|
19.47
|
14.50
|
616,150
|
|
|
5/13/2020
|
-0.40 / -1.99%
|
19.80
|
20.15
|
19.65
|
19.70
|
19.90
|
14.72
|
885,270
|
|
|
5/12/2020
|
+0.30 / +1.52%
|
19.80
|
20.25
|
19.60
|
20.10
|
19.99
|
15.02
|
576,880
|
|
|
5/11/2020
|
+0.40 / +2.06%
|
19.55
|
19.85
|
19.25
|
19.80
|
19.54
|
14.80
|
596,190
|
|
|
5/8/2020
|
-0.55 / -2.76%
|
19.95
|
19.95
|
19.30
|
19.40
|
19.60
|
14.50
|
1,802,400
|
|
|
5/7/2020
|
-0.05 / -0.25%
|
19.75
|
20.25
|
19.70
|
19.95
|
19.88
|
14.91
|
939,800
|
|
|
5/6/2020
|
+0.30 / +1.52%
|
19.80
|
20.40
|
19.60
|
20.00
|
19.99
|
14.95
|
901,360
|
|
|
5/5/2020
|
-0.10 / -0.51%
|
19.75
|
19.95
|
19.00
|
19.70
|
19.56
|
14.72
|
430,680
|
|
|
5/4/2020
|
+0.55 / +2.86%
|
19.00
|
20.40
|
18.80
|
19.80
|
19.60
|
14.80
|
1,257,370
|
|
|
4/29/2020
|
+0.80 / +4.34%
|
18.25
|
19.35
|
18.25
|
19.25
|
19.02
|
14.39
|
1,050,510
|
|
|
4/28/2020
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.05
|
18.45
|
18.29
|
13.79
|
530,050
|
|
|
4/27/2020
|
-0.30 / -1.59%
|
19.00
|
19.10
|
18.40
|
18.55
|
18.72
|
13.86
|
584,390
|
|
|
4/24/2020
|
-0.25 / -1.31%
|
18.80
|
19.05
|
18.65
|
18.85
|
18.83
|
14.09
|
631,080
|
|
|
4/23/2020
|
+0.50 / +2.69%
|
19.20
|
19.40
|
18.70
|
19.10
|
19.10
|
14.27
|
1,026,840
|
|
|
4/22/2020
|
+0.95 / +5.38%
|
17.65
|
18.65
|
17.65
|
18.60
|
18.23
|
13.90
|
628,870
|
|
|
4/21/2020
|
-1.30 / -6.86%
|
18.20
|
18.95
|
17.65
|
17.65
|
18.16
|
13.19
|
1,168,550
|
|
|
4/20/2020
|
+0.40 / +2.16%
|
18.55
|
19.45
|
18.55
|
18.95
|
19.03
|
14.16
|
1,066,950
|
|
|
4/17/2020
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.20
|
18.55
|
18.55
|
13.86
|
547,970
|
|
|
4/16/2020
|
+0.55 / +3.06%
|
17.90
|
18.60
|
17.85
|
18.50
|
18.29
|
13.83
|
471,140
|
|
|
4/15/2020
|
+0.85 / +4.97%
|
17.10
|
18.20
|
17.00
|
17.95
|
17.88
|
13.41
|
640,230
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.60
|
17.10
|
17.01
|
12.78
|
494,712
|
|
|
4/13/2020
|
-0.20 / -1.16%
|
17.30
|
17.50
|
16.90
|
17.10
|
17.18
|
12.78
|
219,710
|
|
|
4/10/2020
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.09
|
12.93
|
385,770
|
|
|
4/9/2020
|
+1.10 / +6.77%
|
16.50
|
17.35
|
16.35
|
17.35
|
17.10
|
12.97
|
604,670
|
|
|
4/8/2020
|
-0.45 / -2.69%
|
16.50
|
16.50
|
15.85
|
16.25
|
16.25
|
12.14
|
383,420
|
|
|
4/7/2020
|
+0.15 / +0.91%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.64
|
12.48
|
452,190
|
|
|
4/6/2020
|
+1.05 / +6.77%
|
15.50
|
16.55
|
15.50
|
16.55
|
16.36
|
12.37
|
494,460
|
|
|
4/3/2020
|
+0.60 / +4.03%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.12
|
11.58
|
505,810
|
|
|
4/1/2020
|
+0.35 / +2.41%
|
14.55
|
15.25
|
14.55
|
14.90
|
14.89
|
11.14
|
184,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|