|
Danang Rubber Joint Stock Company (DRC : HOSE)
Consumer Goods : Tires
|
22.65
-0.05/-0.22%
3:09:07 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
1,213,900 |
| Split-adjusted Price |
22.65 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
DRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.05 / -0.22%
|
22.60
|
22.90
|
22.50
|
22.65
|
22.67
|
22.65
|
1,213,900
|
|
|
7/17/2025
|
+0.05 / +0.22%
|
23.05
|
23.05
|
22.65
|
22.70
|
22.80
|
22.70
|
806,800
|
|
|
7/16/2025
|
+0.40 / +1.80%
|
22.25
|
22.80
|
22.25
|
22.65
|
22.66
|
22.65
|
828,600
|
|
|
7/15/2025
|
-0.25 / -1.11%
|
22.60
|
22.80
|
22.25
|
22.25
|
22.51
|
22.25
|
916,700
|
|
|
7/14/2025
|
+0.75 / +3.45%
|
21.80
|
22.85
|
21.70
|
22.50
|
22.42
|
22.50
|
1,988,600
|
|
|
7/11/2025
|
-0.10 / -0.46%
|
21.90
|
21.95
|
21.75
|
21.75
|
21.84
|
21.75
|
655,800
|
|
|
7/10/2025
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.70
|
21.85
|
21.80
|
21.85
|
746,800
|
|
|
7/9/2025
|
-0.05 / -0.23%
|
21.90
|
22.05
|
21.55
|
21.75
|
21.75
|
21.75
|
1,414,900
|
|
|
7/8/2025
|
+0.20 / +0.93%
|
21.75
|
21.95
|
21.55
|
21.80
|
21.74
|
21.80
|
742,600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.64
|
21.60
|
708,600
|
|
|
7/4/2025
|
-0.10 / -0.46%
|
21.75
|
21.80
|
21.50
|
21.60
|
21.63
|
21.60
|
812,500
|
|
|
7/3/2025
|
-0.15 / -0.69%
|
22.00
|
22.40
|
21.60
|
21.70
|
21.96
|
21.70
|
1,308,400
|
|
|
7/2/2025
|
+0.15 / +0.69%
|
21.65
|
22.15
|
21.60
|
21.85
|
21.92
|
21.85
|
876,000
|
|
|
7/1/2025
|
-0.35 / -1.59%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.92
|
21.70
|
427,400
|
|
|
6/30/2025
|
+0.75 / +3.52%
|
21.45
|
22.20
|
21.45
|
22.05
|
21.97
|
22.05
|
1,276,100
|
|
|
6/27/2025
|
-0.30 / -1.39%
|
21.70
|
21.70
|
21.20
|
21.30
|
21.48
|
21.30
|
636,200
|
|
|
6/26/2025
|
+0.50 / +2.37%
|
21.60
|
21.80
|
21.45
|
21.60
|
21.60
|
21.60
|
906,600
|
|
|
6/25/2025
|
-0.10 / -0.47%
|
21.25
|
21.70
|
21.10
|
21.10
|
21.48
|
21.10
|
1,042,100
|
|
|
6/24/2025
|
+0.15 / +0.71%
|
21.05
|
21.45
|
21.05
|
21.20
|
21.23
|
21.20
|
856,400
|
|
|
6/23/2025
|
+0.40 / +1.94%
|
20.50
|
21.15
|
20.35
|
21.05
|
20.72
|
21.05
|
689,600
|
|
|
6/20/2025
|
-0.05 / -0.24%
|
20.70
|
20.75
|
20.55
|
20.65
|
20.66
|
20.65
|
370,500
|
|
|
6/19/2025
|
+0.35 / +1.72%
|
20.35
|
21.15
|
20.20
|
20.70
|
20.60
|
20.70
|
651,700
|
|
|
6/18/2025
|
-0.05 / -0.25%
|
20.55
|
20.55
|
20.25
|
20.35
|
20.36
|
20.35
|
338,200
|
|
|
6/17/2025
|
-0.05 / -0.24%
|
20.60
|
20.70
|
20.25
|
20.40
|
20.42
|
20.40
|
576,000
|
|
|
6/16/2025
|
+0.30 / +1.49%
|
20.15
|
20.50
|
20.00
|
20.45
|
20.34
|
20.45
|
328,600
|
|
|
6/13/2025
|
-0.25 / -1.23%
|
19.40
|
20.40
|
19.40
|
20.15
|
20.03
|
20.15
|
599,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
21.10
|
21.35
|
21.00
|
21.00
|
21.16
|
20.40
|
546,700
|
|
|
6/11/2025
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.19
|
20.40
|
475,500
|
|
|
6/10/2025
|
+0.30 / +1.44%
|
21.00
|
21.30
|
20.85
|
21.10
|
21.12
|
20.50
|
344,000
|
|
|
6/9/2025
|
-0.70 / -3.26%
|
21.50
|
21.60
|
20.80
|
20.80
|
21.19
|
20.21
|
618,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|