|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 5/28/2020
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.75 |
| Volume |
520,500 |
| Split-adjusted Price |
14.87 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.20 / -1.00%
|
20.10
|
20.40
|
19.75
|
19.90
|
19.99
|
14.87
|
520,500
|
|
|
5/27/2020
|
-0.60 / -2.90%
|
20.75
|
20.80
|
20.10
|
20.10
|
20.39
|
15.02
|
716,030
|
|
|
5/26/2020
|
+1.30 / +6.70%
|
19.60
|
20.70
|
19.60
|
20.70
|
20.14
|
15.47
|
1,946,620
|
|
|
5/25/2020
|
+0.50 / +2.65%
|
19.15
|
19.40
|
18.80
|
19.40
|
19.20
|
14.50
|
706,890
|
|
|
5/22/2020
|
-0.30 / -1.56%
|
19.20
|
19.25
|
18.85
|
18.90
|
19.01
|
14.12
|
503,130
|
|
|
5/21/2020
|
+0.25 / +1.32%
|
19.00
|
19.45
|
18.90
|
19.20
|
19.14
|
14.35
|
491,030
|
|
|
5/20/2020
|
-0.05 / -0.26%
|
19.10
|
19.15
|
18.80
|
18.95
|
18.96
|
14.16
|
207,580
|
|
|
5/19/2020
|
+0.10 / +0.53%
|
19.10
|
19.25
|
18.90
|
19.00
|
19.06
|
14.20
|
565,710
|
|
|
5/18/2020
|
-0.05 / -0.26%
|
18.90
|
18.95
|
18.55
|
18.90
|
18.75
|
14.12
|
490,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|