|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
28.15
-0.20/-0.71%
3:05:02 PM
|
|
|
|
Closing price on 9/20/2021
|
|
| Open |
35.00 |
| High |
35.05 |
| Low |
33.00 |
| Volume |
3,698,400 |
| Split-adjusted Price |
27.63 |
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-2.00 / -5.71%
|
35.00
|
35.05
|
33.00
|
33.00
|
33.97
|
27.63
|
3,698,400
|
|
|
9/17/2021
|
0.00 / 0.00%
|
35.40
|
35.50
|
34.75
|
35.00
|
35.07
|
29.30
|
1,870,600
|
|
|
9/16/2021
|
+0.20 / +0.57%
|
34.85
|
35.40
|
34.30
|
35.00
|
35.02
|
29.30
|
1,657,300
|
|
|
9/15/2021
|
+0.50 / +1.46%
|
34.15
|
35.00
|
33.90
|
34.80
|
34.51
|
29.13
|
1,578,000
|
|
|
9/14/2021
|
-0.50 / -1.44%
|
34.50
|
35.20
|
34.15
|
34.30
|
34.50
|
28.72
|
1,363,000
|
|
|
9/13/2021
|
-0.40 / -1.14%
|
35.00
|
36.00
|
34.50
|
34.80
|
35.03
|
29.13
|
1,805,100
|
|
|
9/10/2021
|
-0.40 / -1.12%
|
35.70
|
35.70
|
35.00
|
35.20
|
35.25
|
29.47
|
1,166,500
|
|
|
9/9/2021
|
+1.20 / +3.49%
|
34.45
|
35.80
|
34.40
|
35.60
|
34.92
|
29.80
|
1,542,500
|
|
|
9/8/2021
|
-0.70 / -1.99%
|
34.90
|
35.10
|
34.00
|
34.40
|
34.61
|
28.80
|
2,535,600
|
|
|
9/7/2021
|
-1.15 / -3.17%
|
36.00
|
36.05
|
34.95
|
35.10
|
35.56
|
29.39
|
3,098,700
|
|
|
9/6/2021
|
-0.05 / -0.14%
|
36.80
|
36.90
|
36.20
|
36.25
|
36.46
|
30.35
|
2,302,400
|
|
|
9/1/2021
|
+1.60 / +4.61%
|
34.50
|
36.50
|
34.10
|
36.30
|
35.55
|
30.39
|
4,358,900
|
|
|
8/31/2021
|
+0.10 / +0.29%
|
34.60
|
35.30
|
34.10
|
34.70
|
34.79
|
29.05
|
3,478,000
|
|
|
8/30/2021
|
+0.60 / +1.76%
|
34.15
|
34.75
|
33.70
|
34.60
|
34.32
|
28.97
|
2,912,923
|
|
|
8/27/2021
|
+2.00 / +6.25%
|
31.50
|
34.00
|
31.20
|
34.00
|
32.87
|
28.47
|
3,844,000
|
|
|
8/26/2021
|
-0.30 / -0.93%
|
32.45
|
32.90
|
31.85
|
32.00
|
32.45
|
26.79
|
2,626,200
|
|
|
8/25/2021
|
+0.80 / +2.54%
|
31.60
|
32.30
|
31.20
|
32.30
|
31.59
|
27.04
|
1,223,700
|
|
|
8/24/2021
|
+0.30 / +0.96%
|
30.85
|
32.00
|
30.15
|
31.50
|
30.98
|
26.37
|
2,900,200
|
|
|
8/23/2021
|
-2.30 / -6.87%
|
33.40
|
33.40
|
31.20
|
31.20
|
31.97
|
26.12
|
4,224,200
|
|
|
8/20/2021
|
-1.85 / -5.23%
|
35.35
|
35.75
|
32.90
|
33.50
|
34.34
|
28.05
|
4,514,400
|
|
|
8/19/2021
|
+0.65 / +1.87%
|
34.70
|
35.45
|
34.50
|
35.35
|
35.07
|
29.60
|
2,628,200
|
|
|
8/18/2021
|
+0.40 / +1.17%
|
34.10
|
35.20
|
34.00
|
34.70
|
34.57
|
29.05
|
2,161,000
|
|
|
8/17/2021
|
-0.40 / -1.15%
|
34.80
|
34.80
|
33.70
|
34.30
|
34.26
|
28.72
|
2,344,900
|
|
|
8/16/2021
|
+0.50 / +1.46%
|
34.45
|
35.95
|
34.30
|
34.70
|
35.13
|
29.05
|
3,919,700
|
|
|
8/13/2021
|
+0.55 / +1.63%
|
33.50
|
34.20
|
32.50
|
34.20
|
33.35
|
28.63
|
3,365,100
|
|
|
8/12/2021
|
+0.25 / +0.75%
|
33.20
|
34.45
|
33.20
|
33.65
|
33.77
|
28.17
|
2,452,500
|
|
|
8/11/2021
|
-1.20 / -3.47%
|
34.65
|
35.60
|
33.40
|
33.40
|
34.27
|
27.96
|
4,134,300
|
|
|
8/10/2021
|
+0.50 / +1.47%
|
34.15
|
34.60
|
33.55
|
34.60
|
34.01
|
28.97
|
4,471,500
|
|
|
8/9/2021
|
+1.00 / +3.02%
|
33.00
|
34.40
|
32.80
|
34.10
|
33.77
|
28.55
|
2,464,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
33.70
|
33.85
|
33.10
|
33.10
|
33.49
|
27.71
|
2,879,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|