|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 5/18/2022
|
|
| Open |
28.35 |
| High |
28.90 |
| Low |
28.20 |
| Volume |
253,700 |
| Split-adjusted Price |
24.34 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.30 / +1.06%
|
28.35
|
28.90
|
28.20
|
28.65
|
28.54
|
24.34
|
253,700
|
|
|
5/17/2022
|
+1.85 / +6.98%
|
26.05
|
28.35
|
26.05
|
28.35
|
27.43
|
24.09
|
421,100
|
|
|
5/16/2022
|
+0.30 / +1.15%
|
27.80
|
27.80
|
25.00
|
26.50
|
26.70
|
22.52
|
587,500
|
|
|
5/13/2022
|
-1.95 / -6.93%
|
28.15
|
28.30
|
26.20
|
26.20
|
27.11
|
22.26
|
913,100
|
|
|
5/12/2022
|
-2.10 / -6.94%
|
30.20
|
30.20
|
28.15
|
28.15
|
28.81
|
23.92
|
589,000
|
|
|
5/11/2022
|
+0.25 / +0.83%
|
30.00
|
30.35
|
29.40
|
30.25
|
29.96
|
25.70
|
281,000
|
|
|
5/10/2022
|
+1.25 / +4.35%
|
28.70
|
30.00
|
27.80
|
30.00
|
28.77
|
25.49
|
607,100
|
|
|
5/9/2022
|
-2.15 / -6.96%
|
30.90
|
30.90
|
28.75
|
28.75
|
29.17
|
24.43
|
888,800
|
|
|
5/6/2022
|
-1.45 / -4.48%
|
31.50
|
32.00
|
30.75
|
30.90
|
31.46
|
26.25
|
726,500
|
|
|
5/5/2022
|
+0.05 / +0.15%
|
32.25
|
32.50
|
31.80
|
32.35
|
32.20
|
27.49
|
883,200
|
|
|
5/4/2022
|
-0.10 / -0.31%
|
32.05
|
32.80
|
31.80
|
32.30
|
32.16
|
27.44
|
807,200
|
|
|
4/29/2022
|
+0.40 / +1.25%
|
32.00
|
32.50
|
31.75
|
32.40
|
32.15
|
27.53
|
694,900
|
|
|
4/28/2022
|
+0.35 / +1.11%
|
31.20
|
32.10
|
31.20
|
32.00
|
31.80
|
27.19
|
906,400
|
|
|
4/27/2022
|
+1.05 / +3.43%
|
30.95
|
31.70
|
30.50
|
31.65
|
31.16
|
26.89
|
770,100
|
|
|
4/26/2022
|
+2.00 / +6.99%
|
28.00
|
30.60
|
28.00
|
30.60
|
29.17
|
26.00
|
1,201,100
|
|
|
4/25/2022
|
-2.00 / -6.54%
|
31.00
|
31.00
|
28.60
|
28.60
|
29.44
|
24.30
|
2,217,300
|
|
|
4/22/2022
|
-1.90 / -5.85%
|
32.65
|
33.40
|
30.25
|
30.60
|
31.21
|
26.00
|
4,466,000
|
|
|
4/21/2022
|
-1.45 / -4.27%
|
33.00
|
35.30
|
32.00
|
32.50
|
33.09
|
27.61
|
3,104,700
|
|
|
4/20/2022
|
-2.55 / -6.99%
|
36.20
|
37.25
|
33.95
|
33.95
|
35.98
|
28.85
|
1,929,200
|
|
|
4/19/2022
|
-1.00 / -2.67%
|
38.00
|
38.90
|
36.00
|
36.50
|
37.98
|
31.01
|
3,362,800
|
|
|
4/18/2022
|
+2.20 / +6.23%
|
35.30
|
37.50
|
35.15
|
37.50
|
36.90
|
31.86
|
5,536,800
|
|
|
4/15/2022
|
+0.65 / +1.88%
|
34.95
|
35.95
|
34.10
|
35.30
|
35.29
|
29.99
|
1,843,500
|
|
|
4/14/2022
|
+0.75 / +2.21%
|
34.30
|
35.40
|
33.85
|
34.65
|
34.52
|
29.44
|
809,600
|
|
|
4/13/2022
|
-0.05 / -0.15%
|
33.80
|
33.95
|
32.20
|
33.90
|
33.04
|
28.80
|
1,771,500
|
|
|
4/12/2022
|
-0.50 / -1.45%
|
34.45
|
34.95
|
33.90
|
33.95
|
34.18
|
28.85
|
845,200
|
|
|
4/8/2022
|
-1.55 / -4.31%
|
36.00
|
36.45
|
33.80
|
34.45
|
35.23
|
29.27
|
1,062,300
|
|
|
4/7/2022
|
+0.30 / +0.84%
|
35.80
|
37.20
|
35.70
|
36.00
|
36.41
|
30.59
|
3,149,600
|
|
|
4/6/2022
|
+0.55 / +1.56%
|
35.00
|
36.00
|
34.55
|
35.70
|
35.48
|
30.33
|
1,547,600
|
|
|
4/5/2022
|
-0.70 / -1.95%
|
35.50
|
35.95
|
35.15
|
35.15
|
35.41
|
29.87
|
1,053,700
|
|
|
4/4/2022
|
+0.25 / +0.70%
|
35.95
|
36.20
|
35.10
|
35.85
|
35.74
|
30.46
|
1,729,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|