|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 5/26/2021
|
|
| Open |
27.65 |
| High |
28.00 |
| Low |
27.55 |
| Volume |
1,365,600 |
| Split-adjusted Price |
22.35 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.50 / -1.78%
|
27.65
|
28.00
|
27.55
|
27.65
|
27.72
|
22.35
|
1,365,600
|
|
|
5/25/2021
|
-0.15 / -0.53%
|
28.50
|
28.60
|
28.00
|
28.15
|
28.30
|
22.75
|
1,490,300
|
|
|
5/24/2021
|
+0.90 / +3.28%
|
27.90
|
28.50
|
27.55
|
28.30
|
28.19
|
22.87
|
3,548,800
|
|
|
5/21/2021
|
0.00 / 0.00%
|
27.40
|
27.90
|
27.25
|
27.40
|
27.56
|
22.15
|
1,105,600
|
|
|
5/20/2021
|
+0.65 / +2.43%
|
26.75
|
27.50
|
26.65
|
27.40
|
26.98
|
22.15
|
1,067,400
|
|
|
5/19/2021
|
+0.55 / +2.10%
|
26.20
|
26.85
|
26.20
|
26.75
|
26.63
|
21.62
|
750,200
|
|
|
5/18/2021
|
-0.60 / -2.24%
|
26.60
|
26.80
|
26.05
|
26.20
|
26.05
|
21.18
|
1,186,500
|
|
|
5/17/2021
|
-0.50 / -1.83%
|
27.35
|
27.50
|
26.60
|
26.80
|
26.60
|
21.66
|
963,100
|
|
|
5/14/2021
|
+0.10 / +0.37%
|
27.25
|
27.45
|
27.00
|
27.30
|
27.15
|
22.07
|
830,700
|
|
|
5/13/2021
|
-0.40 / -1.45%
|
27.50
|
28.00
|
27.20
|
27.20
|
27.59
|
21.98
|
1,259,100
|
|
|
5/12/2021
|
+0.50 / +1.85%
|
27.10
|
27.90
|
27.10
|
27.60
|
27.60
|
22.31
|
1,096,700
|
|
|
5/11/2021
|
+0.45 / +1.69%
|
26.85
|
27.90
|
26.85
|
27.10
|
27.48
|
21.90
|
2,114,475
|
|
|
5/10/2021
|
+0.20 / +0.76%
|
26.40
|
26.90
|
26.20
|
26.65
|
26.52
|
21.54
|
751,000
|
|
|
5/7/2021
|
-0.55 / -2.04%
|
26.55
|
26.95
|
26.30
|
26.45
|
26.54
|
21.38
|
609,500
|
|
|
5/6/2021
|
+0.50 / +1.89%
|
26.50
|
27.45
|
26.50
|
27.00
|
27.00
|
21.82
|
1,125,700
|
|
|
5/5/2021
|
+0.50 / +1.92%
|
25.80
|
26.75
|
25.80
|
26.50
|
26.32
|
21.42
|
954,100
|
|
|
5/4/2021
|
-0.35 / -1.33%
|
25.70
|
26.30
|
25.70
|
26.00
|
25.96
|
21.01
|
633,700
|
|
|
4/29/2021
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.20
|
26.35
|
26.49
|
21.30
|
393,200
|
|
|
4/28/2021
|
+0.25 / +0.95%
|
26.30
|
26.75
|
26.30
|
26.45
|
26.57
|
21.38
|
482,000
|
|
|
4/27/2021
|
-0.10 / -0.38%
|
26.00
|
26.80
|
25.80
|
26.20
|
26.26
|
21.18
|
640,600
|
|
|
4/26/2021
|
-0.70 / -2.59%
|
27.10
|
27.20
|
26.25
|
26.30
|
26.66
|
21.26
|
647,600
|
|
|
4/23/2021
|
+0.60 / +2.27%
|
26.40
|
27.00
|
25.60
|
27.00
|
26.16
|
21.82
|
1,221,200
|
|
|
4/22/2021
|
-1.25 / -4.52%
|
27.50
|
27.50
|
26.40
|
26.40
|
26.93
|
21.34
|
1,196,500
|
|
|
4/20/2021
|
-0.15 / -0.54%
|
28.20
|
28.30
|
27.35
|
27.65
|
27.82
|
22.35
|
1,128,200
|
|
|
4/19/2021
|
+0.30 / +1.09%
|
27.80
|
28.00
|
27.35
|
27.80
|
27.64
|
22.47
|
860,200
|
|
|
4/16/2021
|
-0.20 / -0.72%
|
27.50
|
28.00
|
26.70
|
27.50
|
27.46
|
22.23
|
1,403,300
|
|
|
4/15/2021
|
-0.50 / -1.77%
|
28.30
|
28.50
|
27.60
|
27.70
|
27.91
|
22.39
|
1,597,900
|
|
|
4/14/2021
|
-0.10 / -0.35%
|
27.80
|
28.40
|
27.80
|
28.20
|
28.06
|
22.79
|
1,378,500
|
|
|
4/13/2021
|
-0.70 / -2.41%
|
29.50
|
29.50
|
28.20
|
28.30
|
28.73
|
22.87
|
1,784,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
29.00
|
29.15
|
28.50
|
29.00
|
28.74
|
23.44
|
1,903,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|