|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
15.10
-0.70/-4.43%
1:25:02 PM
|
|
|
|
Closing price on 5/16/2024
|
|
| Open |
34.00 |
| High |
34.05 |
| Low |
32.90 |
| Volume |
2,083,000 |
| Split-adjusted Price |
24.12 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.20 / -0.59%
|
34.00
|
34.05
|
32.90
|
33.50
|
33.52
|
24.12
|
2,083,000
|
|
|
5/15/2024
|
+0.80 / +2.43%
|
33.00
|
33.95
|
32.75
|
33.70
|
33.18
|
24.26
|
1,574,600
|
|
|
5/14/2024
|
+0.90 / +2.81%
|
31.65
|
33.10
|
31.65
|
32.90
|
32.72
|
23.69
|
1,354,400
|
|
|
5/13/2024
|
+0.10 / +0.31%
|
32.05
|
32.25
|
31.70
|
32.00
|
31.96
|
23.04
|
621,200
|
|
|
5/10/2024
|
0.00 / 0.00%
|
31.90
|
31.95
|
31.35
|
31.90
|
31.54
|
22.97
|
567,500
|
|
|
5/9/2024
|
-0.30 / -0.93%
|
32.25
|
32.45
|
31.60
|
31.90
|
32.04
|
22.97
|
944,400
|
|
|
5/8/2024
|
+0.20 / +0.63%
|
31.25
|
32.20
|
31.25
|
32.20
|
31.91
|
23.18
|
1,083,800
|
|
|
5/7/2024
|
+0.55 / +1.75%
|
31.50
|
32.00
|
31.10
|
32.00
|
31.64
|
23.04
|
1,079,700
|
|
|
5/6/2024
|
+1.25 / +4.14%
|
30.65
|
31.70
|
30.40
|
31.45
|
31.20
|
22.64
|
1,411,600
|
|
|
5/3/2024
|
+0.15 / +0.50%
|
30.15
|
30.65
|
30.05
|
30.20
|
30.33
|
21.74
|
750,000
|
|
|
5/2/2024
|
+0.60 / +2.04%
|
30.00
|
30.30
|
29.50
|
30.05
|
29.87
|
21.63
|
571,300
|
|
|
4/26/2024
|
-0.25 / -0.84%
|
29.25
|
29.85
|
29.25
|
29.45
|
29.55
|
21.20
|
464,700
|
|
|
4/25/2024
|
-0.35 / -1.16%
|
30.20
|
30.20
|
29.10
|
29.70
|
29.63
|
21.38
|
563,600
|
|
|
4/24/2024
|
+1.00 / +3.44%
|
29.45
|
30.10
|
29.15
|
30.05
|
29.76
|
21.63
|
2,824,500
|
|
|
4/23/2024
|
-0.20 / -0.68%
|
29.00
|
29.30
|
28.55
|
29.05
|
28.92
|
20.91
|
406,900
|
|
|
4/22/2024
|
+0.25 / +0.86%
|
29.40
|
29.50
|
29.00
|
29.25
|
29.18
|
21.06
|
2,480,100
|
|
|
4/19/2024
|
-0.35 / -1.19%
|
28.90
|
29.40
|
28.05
|
29.00
|
28.64
|
20.88
|
1,353,100
|
|
|
4/17/2024
|
-0.30 / -1.01%
|
29.80
|
30.10
|
29.20
|
29.35
|
29.69
|
21.13
|
692,300
|
|
|
4/16/2024
|
+0.85 / +2.95%
|
28.80
|
29.80
|
28.20
|
29.65
|
29.04
|
21.35
|
1,880,200
|
|
|
4/15/2024
|
-2.00 / -6.49%
|
30.50
|
30.70
|
28.70
|
28.80
|
29.77
|
20.73
|
1,742,900
|
|
|
4/12/2024
|
+0.35 / +1.15%
|
30.60
|
30.80
|
30.15
|
30.80
|
30.53
|
22.17
|
576,600
|
|
|
4/11/2024
|
+0.35 / +1.16%
|
29.60
|
30.80
|
29.00
|
30.45
|
29.92
|
21.92
|
1,147,600
|
|
|
4/10/2024
|
-0.85 / -2.75%
|
30.95
|
31.00
|
30.10
|
30.10
|
30.53
|
21.67
|
918,300
|
|
|
4/9/2024
|
+0.65 / +2.15%
|
30.30
|
31.15
|
30.00
|
30.95
|
30.39
|
22.28
|
1,433,800
|
|
|
4/8/2024
|
-1.45 / -4.57%
|
31.50
|
31.55
|
29.95
|
30.30
|
30.69
|
21.81
|
2,797,600
|
|
|
4/5/2024
|
-2.35 / -6.89%
|
33.55
|
33.65
|
31.75
|
31.75
|
32.26
|
22.86
|
6,668,800
|
|
|
4/4/2024
|
-0.55 / -1.59%
|
34.80
|
34.90
|
34.00
|
34.10
|
34.39
|
24.55
|
1,968,200
|
|
|
4/3/2024
|
-1.15 / -3.21%
|
35.80
|
35.90
|
34.65
|
34.65
|
35.26
|
24.95
|
2,421,500
|
|
|
4/2/2024
|
+2.30 / +6.87%
|
33.40
|
35.80
|
33.05
|
35.80
|
34.70
|
25.77
|
5,101,200
|
|
|
4/1/2024
|
0.00 / 0.00%
|
33.30
|
33.95
|
33.15
|
33.50
|
33.48
|
24.12
|
1,071,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:02 PM
|
|
|
|
|