|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 6/11/2020
|
|
| Open |
20.90 |
| High |
21.40 |
| Low |
20.00 |
| Volume |
1,402,310 |
| Split-adjusted Price |
14.95 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.90 / -4.31%
|
20.90
|
21.40
|
20.00
|
20.00
|
20.64
|
14.95
|
1,402,310
|
|
|
6/10/2020
|
+0.70 / +3.47%
|
20.20
|
21.00
|
19.90
|
20.90
|
20.56
|
15.62
|
1,592,850
|
|
|
6/9/2020
|
+0.25 / +1.25%
|
19.95
|
20.45
|
19.85
|
20.20
|
20.23
|
15.10
|
1,223,720
|
|
|
6/8/2020
|
+0.20 / +1.01%
|
19.95
|
20.35
|
19.75
|
19.95
|
19.99
|
14.91
|
997,750
|
|
|
6/5/2020
|
+0.15 / +0.77%
|
19.60
|
19.80
|
19.50
|
19.75
|
19.62
|
14.76
|
414,300
|
|
|
6/4/2020
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.66
|
14.65
|
436,820
|
|
|
6/3/2020
|
+0.10 / +0.51%
|
19.70
|
19.95
|
19.70
|
19.80
|
19.80
|
14.80
|
287,830
|
|
|
6/2/2020
|
-0.45 / -2.23%
|
20.45
|
20.45
|
19.70
|
19.70
|
19.94
|
14.72
|
668,710
|
|
|
6/1/2020
|
+0.40 / +2.03%
|
19.85
|
20.35
|
19.80
|
20.15
|
20.01
|
15.06
|
463,680
|
|
|
5/29/2020
|
-0.15 / -0.75%
|
19.85
|
19.85
|
19.55
|
19.75
|
19.71
|
14.76
|
742,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|