|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 7/16/2020
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
1,234,310 |
| Split-adjusted Price |
13.96 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-1.30 / -6.84%
|
18.30
|
18.50
|
17.50
|
17.70
|
17.97
|
13.96
|
1,234,310
|
|
|
7/15/2020
|
0.00 / 0.00%
|
19.00
|
19.15
|
18.90
|
19.00
|
18.95
|
14.20
|
274,350
|
|
|
7/14/2020
|
+0.20 / +1.06%
|
18.95
|
19.05
|
18.70
|
19.00
|
18.87
|
14.20
|
235,430
|
|
|
7/13/2020
|
-0.15 / -0.79%
|
18.95
|
19.10
|
18.75
|
18.80
|
18.89
|
14.05
|
272,430
|
|
|
7/10/2020
|
+0.20 / +1.07%
|
18.90
|
19.10
|
18.75
|
18.95
|
18.88
|
14.16
|
461,380
|
|
|
7/9/2020
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.65
|
18.75
|
18.88
|
14.01
|
420,970
|
|
|
7/8/2020
|
+0.25 / +1.34%
|
18.60
|
18.95
|
18.60
|
18.85
|
18.78
|
14.09
|
154,400
|
|
|
7/7/2020
|
+0.05 / +0.27%
|
18.60
|
18.85
|
18.55
|
18.60
|
18.58
|
13.90
|
341,820
|
|
|
7/6/2020
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.55
|
18.54
|
13.86
|
245,610
|
|
|
7/3/2020
|
+0.20 / +1.09%
|
18.40
|
18.75
|
18.40
|
18.55
|
18.59
|
13.86
|
190,580
|
|
|
7/2/2020
|
+0.05 / +0.27%
|
18.30
|
18.65
|
18.30
|
18.35
|
18.48
|
13.71
|
175,960
|
|
|
7/1/2020
|
+0.50 / +2.81%
|
18.00
|
18.60
|
17.90
|
18.30
|
18.17
|
13.68
|
307,650
|
|
|
6/30/2020
|
-0.75 / -4.04%
|
18.60
|
18.90
|
17.70
|
17.80
|
18.17
|
13.30
|
605,100
|
|
|
6/29/2020
|
-0.75 / -3.89%
|
19.15
|
19.20
|
18.50
|
18.55
|
18.83
|
13.86
|
431,650
|
|
|
6/26/2020
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.25
|
19.30
|
19.44
|
14.42
|
224,400
|
|
|
6/25/2020
|
-0.10 / -0.51%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.46
|
14.50
|
646,830
|
|
|
6/24/2020
|
-0.30 / -1.52%
|
19.55
|
19.90
|
19.45
|
19.50
|
19.59
|
14.57
|
198,470
|
|
|
6/23/2020
|
-0.15 / -0.75%
|
19.80
|
20.20
|
19.50
|
19.80
|
19.88
|
14.80
|
473,250
|
|
|
6/22/2020
|
+0.60 / +3.10%
|
19.40
|
20.00
|
19.30
|
19.95
|
19.61
|
14.91
|
778,320
|
|
|
6/19/2020
|
-0.10 / -0.51%
|
19.45
|
19.45
|
19.15
|
19.35
|
19.31
|
14.46
|
124,810
|
|
|
6/18/2020
|
+0.40 / +2.10%
|
18.80
|
19.50
|
18.75
|
19.45
|
19.23
|
14.54
|
186,040
|
|
|
6/17/2020
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.80
|
19.05
|
18.97
|
14.24
|
287,520
|
|
|
6/16/2020
|
+0.55 / +2.99%
|
18.60
|
19.00
|
18.55
|
18.95
|
18.80
|
14.16
|
532,880
|
|
|
6/15/2020
|
-1.10 / -5.64%
|
19.50
|
20.00
|
18.20
|
18.40
|
19.00
|
13.75
|
1,211,440
|
|
|
6/12/2020
|
-0.50 / -2.50%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.32
|
14.57
|
751,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|